Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
0.0863
-0.0170 (-16.46%)
At close: Sep 4, 2026, 4:00 PM EDT
0.0881
+0.0018 (2.09%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Reitar Logtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -16.46% | 13,632,052 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 4.66% | 63,237,278 |
| Sep 2, 2026 | 0.09 | 0.13 | 0.09 | 0.10 | 0.10 | 11.90% | 166,052,570 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -4.13% | 87,090,795 |
| Aug 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.90% | 21,863,593 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.59% | 15,284,624 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.75% | 247,747,721 |
| Aug 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -6.67% | 24,510,532 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -19.13% | 35,117,809 |
| Aug 24, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 38.22% | 349,376,793 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.56% | 26,570,821 |
| Aug 20, 2026 | 0.13 | 0.16 | 0.08 | 0.09 | 0.09 | 17.96% | 460,382,871 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -5.57% | 8,161,306 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -33.66% | 10,119,594 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.49% | 7,584,708 |
| Aug 14, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.41% | 2,138,049 |
| Aug 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.95% | 2,063,597 |
| Aug 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.07% | 3,971,815 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -13.85% | 5,359,068 |
| Aug 10, 2026 | 0.13 | 0.20 | 0.13 | 0.17 | 0.17 | 1.33% | 24,452,935 |
| Aug 7, 2026 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -13.77% | 13,760,115 |
| Aug 6, 2026 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | -26.53% | 27,123,596 |
| Aug 5, 2026 | 0.26 | 0.35 | 0.20 | 0.26 | 0.26 | 79.33% | 724,710,025 |
| Aug 4, 2026 | 0.16 | 0.20 | 0.13 | 0.15 | 0.15 | -57.26% | 83,883,214 |
| Aug 3, 2026 | 0.20 | 0.40 | 0.13 | 0.34 | 0.34 | 504.96% | 1,530,913,235 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -9.60% | 112,687,197 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.15% | 3,889,264 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -3.58% | 6,015,925 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -16.11% | 2,749,662 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -15.49% | 2,750,677 |
| Jul 24, 2026 | 0.12 | 0.13 | 0.09 | 0.11 | 0.11 | -18.52% | 4,146,941 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.11% | 2,804,034 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -8.40% | 3,268,006 |
| Jul 21, 2026 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -5.54% | 3,375,520 |
| Jul 20, 2026 | 0.19 | 0.21 | 0.16 | 0.16 | 0.16 | -14.47% | 1,004,341 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.66% | 269,501 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.04% | 551,733 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -9.92% | 1,047,945 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.20 | 0.24 | 0.24 | -3.40% | 589,905 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -8.02% | 238,551 |
| Jul 10, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -4.80% | 364,543 |
| Jul 9, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -6.75% | 887,242 |
| Jul 8, 2026 | 0.36 | 0.36 | 0.29 | 0.30 | 0.30 | -18.39% | 3,154,180 |
| Jul 7, 2026 | 0.38 | 0.39 | 0.34 | 0.37 | 0.37 | -7.84% | 174,441 |
| Jul 6, 2026 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -4.70% | 210,534 |
| Jul 2, 2026 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -10.81% | 175,974 |
| Jul 1, 2026 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | -1.06% | 87,277 |
| Jun 30, 2026 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -6.23% | 64,817 |
| Jun 29, 2026 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -1.06% | 35,028 |
| Jun 26, 2026 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 2.55% | 29,234 |