Reitar Logtech Holdings Limited (RITR)

Reitar Logtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.48	0.49	0.48	0.49	-	-0.37%	10,138
Apr 27, 2026	0.45	0.50	0.45	0.49	0.49	1.19%	29,504
Apr 24, 2026	0.47	0.51	0.47	0.49	0.49	-2.68%	37,070
Apr 23, 2026	0.50	0.51	0.47	0.50	0.50	-0.87%	11,076
Apr 22, 2026	0.52	0.52	0.47	0.50	0.50	-0.36%	48,077
Apr 21, 2026	0.49	0.52	0.48	0.51	0.51	4.46%	41,950
Apr 20, 2026	0.47	0.51	0.47	0.48	0.48	0.50%	39,012
Apr 17, 2026	0.50	0.50	0.47	0.48	0.48	0.06%	47,719
Apr 16, 2026	0.50	0.50	0.47	0.48	0.48	-3.76%	44,787
Apr 15, 2026	0.52	0.53	0.47	0.50	0.50	0.91%	69,141
Apr 14, 2026	0.46	0.52	0.46	0.50	0.50	10.38%	115,722
Apr 13, 2026	0.52	0.56	0.42	0.45	0.45	-16.87%	192,760
Apr 10, 2026	0.57	0.58	0.53	0.54	0.54	0.02%	64,244
Apr 9, 2026	0.52	0.56	0.52	0.54	0.54	-1.84%	25,847
Apr 8, 2026	0.57	0.57	0.55	0.55	0.55	1.40%	27,024
Apr 7, 2026	0.58	0.58	0.52	0.54	0.54	-6.01%	22,269
Apr 6, 2026	0.55	0.58	0.55	0.58	0.58	4.74%	26,423
Apr 2, 2026	0.52	0.57	0.51	0.55	0.55	-0.77%	41,093
Apr 1, 2026	0.54	0.58	0.53	0.56	0.56	9.33%	104,632
Mar 31, 2026	0.52	0.55	0.51	0.51	0.51	-2.46%	39,369
Mar 30, 2026	0.58	0.58	0.52	0.52	0.52	-9.38%	167,282
Mar 27, 2026	0.56	0.58	0.54	0.57	0.57	4.15%	45,591
Mar 26, 2026	0.54	0.58	0.54	0.55	0.55	-3.31%	49,770
Mar 25, 2026	0.57	0.59	0.56	0.57	0.57	-1.25%	47,103
Mar 24, 2026	0.54	0.59	0.54	0.58	0.58	6.64%	93,014
Mar 23, 2026	0.54	0.55	0.51	0.54	0.54	6.76%	97,586
Mar 20, 2026	0.54	0.54	0.51	0.51	0.51	-4.59%	55,181
Mar 19, 2026	0.57	0.59	0.51	0.53	0.53	-8.42%	155,012
Mar 18, 2026	0.63	0.63	0.58	0.58	0.58	-3.55%	86,546
Mar 17, 2026	0.59	0.63	0.59	0.60	0.60	-	73,665
Mar 16, 2026	0.62	0.63	0.58	0.60	0.60	0.47%	108,211
Mar 13, 2026	0.62	0.63	0.58	0.60	0.60	-3.54%	164,929
Mar 12, 2026	0.63	0.64	0.62	0.62	0.62	-3.79%	132,631
Mar 11, 2026	0.64	0.65	0.62	0.65	0.65	-0.66%	136,696
Mar 10, 2026	0.63	0.66	0.63	0.65	0.65	3.22%	285,361
Mar 9, 2026	0.70	0.75	0.63	0.63	0.63	-22.21%	944,773
Mar 6, 2026	0.81	0.89	0.71	0.81	0.81	25.90%	22,182,911
Mar 5, 2026	0.65	0.65	0.62	0.64	0.64	0.61%	57,952
Mar 4, 2026	0.64	0.65	0.62	0.64	0.64	3.63%	44,385
Mar 3, 2026	0.68	0.69	0.61	0.62	0.62	-9.26%	121,696
Mar 2, 2026	0.69	0.72	0.68	0.68	0.68	-5.56%	140,168
Feb 27, 2026	0.73	0.75	0.72	0.72	0.72	-1.85%	51,630
Feb 26, 2026	0.76	0.76	0.72	0.73	0.73	-3.52%	52,949
Feb 25, 2026	0.76	0.78	0.74	0.76	0.76	-1.43%	98,371
Feb 24, 2026	0.85	0.99	0.67	0.77	0.77	0.92%	1,998,490
Feb 23, 2026	0.72	0.81	0.72	0.76	0.76	11.56%	249,357
Feb 20, 2026	0.68	0.72	0.65	0.69	0.69	2.88%	144,213
Feb 19, 2026	0.73	0.73	0.65	0.67	0.67	-8.77%	270,136
Feb 18, 2026	0.75	0.78	0.73	0.73	0.73	-2.99%	133,339
Feb 17, 2026	0.80	0.83	0.75	0.75	0.75	-3.14%	125,371

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.