Reitar Logtech Holdings Limited (RITR)

NASDAQ: RITR · Real-Time Price · USD

0.4174

-0.0506 (-10.81%)

At close: Jul 2, 2026, 4:00 PM EDT

0.4327

+0.0153 (3.67%)

After-hours: Jul 2, 2026, 7:41 PM EDT

Reitar Logtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.45	0.45	0.41	0.42	0.42	-10.81%	138,000
Jul 1, 2026	0.46	0.48	0.44	0.47	0.47	-1.06%	55,897
Jun 30, 2026	0.49	0.50	0.45	0.47	0.47	-6.23%	63,888
Jun 29, 2026	0.50	0.50	0.47	0.50	0.50	-1.06%	34,966
Jun 26, 2026	0.47	0.51	0.47	0.51	0.51	2.55%	28,894
Jun 25, 2026	0.48	0.50	0.46	0.50	0.50	0.91%	52,377
Jun 24, 2026	0.47	0.50	0.46	0.49	0.49	2.56%	82,406
Jun 23, 2026	0.51	0.53	0.40	0.48	0.48	-9.99%	232,711
Jun 22, 2026	0.49	0.55	0.49	0.53	0.53	2.64%	99,754
Jun 18, 2026	0.55	0.57	0.49	0.52	0.52	-14.25%	453,283
Jun 17, 2026	0.61	0.63	0.54	0.61	0.61	-6.85%	1,754,268
Jun 16, 2026	0.57	0.75	0.54	0.65	0.65	8.48%	2,734,910
Jun 15, 2026	0.56	0.67	0.51	0.60	0.60	-10.45%	941,985
Jun 12, 2026	0.77	0.95	0.61	0.67	0.67	-10.16%	11,812,717
Jun 11, 2026	0.57	0.85	0.53	0.75	0.75	29.70%	20,419,419
Jun 10, 2026	0.47	0.58	0.45	0.58	0.58	24.41%	326,105
Jun 9, 2026	0.48	0.49	0.44	0.46	0.46	-3.37%	78,997
Jun 8, 2026	0.50	0.50	0.42	0.48	0.48	1.77%	1,074,519
Jun 5, 2026	0.47	0.49	0.47	0.47	0.47	-3.05%	22,143
Jun 4, 2026	0.49	0.50	0.48	0.48	0.48	-1.04%	12,328
Jun 3, 2026	0.49	0.50	0.47	0.49	0.49	-2.41%	16,185
Jun 2, 2026	0.52	0.52	0.49	0.50	0.50	-2.73%	38,988
Jun 1, 2026	0.49	0.52	0.49	0.52	0.52	5.84%	94,802
May 29, 2026	0.46	0.49	0.46	0.49	0.49	-1.26%	8,260
May 28, 2026	0.48	0.49	0.47	0.49	0.49	-	14,206
May 27, 2026	0.48	0.50	0.48	0.49	0.49	-0.80%	12,710
May 26, 2026	0.50	0.50	0.48	0.50	0.50	2.75%	30,133
May 22, 2026	0.48	0.50	0.46	0.48	0.48	-2.85%	20,661
May 21, 2026	0.51	0.52	0.49	0.50	0.50	2.44%	22,515
May 20, 2026	0.47	0.52	0.47	0.49	0.49	2.05%	8,618
May 19, 2026	0.46	0.52	0.44	0.48	0.48	-1.55%	27,463
May 18, 2026	0.50	0.52	0.44	0.48	0.48	-0.66%	41,525
May 15, 2026	0.53	0.53	0.49	0.49	0.49	-6.66%	24,938
May 14, 2026	0.50	0.55	0.48	0.52	0.52	4.29%	39,716
May 13, 2026	0.49	0.52	0.49	0.50	0.50	-1.38%	20,277
May 12, 2026	0.50	0.51	0.50	0.51	0.51	2.28%	34,323
May 11, 2026	0.48	0.50	0.46	0.50	0.50	4.36%	45,167
May 8, 2026	0.48	0.50	0.46	0.48	0.48	-0.47%	48,130
May 7, 2026	0.47	0.50	0.43	0.48	0.48	-3.18%	22,091
May 6, 2026	0.49	0.52	0.47	0.49	0.49	-2.39%	71,545
May 5, 2026	0.52	0.53	0.48	0.51	0.51	2.18%	21,876
May 4, 2026	0.47	0.51	0.47	0.50	0.50	-4.77%	22,258
May 1, 2026	0.49	0.53	0.49	0.52	0.52	8.11%	47,068
Apr 30, 2026	0.48	0.50	0.47	0.48	0.48	-1.64%	12,875
Apr 29, 2026	0.49	0.50	0.47	0.49	0.49	-0.20%	12,568
Apr 28, 2026	0.48	0.50	0.47	0.49	0.49	-0.37%	10,874
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%	37,100
Apr 23, 2026	0.50	0.51	0.47	0.50	0.50	-0.87%	11,100
Apr 22, 2026	0.52	0.52	0.47	0.50	0.50	-0.36%	48,639