Reitar Logtech Holdings Limited (RITR)

NASDAQ: RITR · Real-Time Price · USD

0.6700

-0.0758 (-10.16%)

At close: Jun 12, 2026, 4:00 PM EDT

0.6300

-0.0400 (-5.97%)

After-hours: Jun 12, 2026, 7:59 PM EDT

Reitar Logtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.77	0.95	0.61	0.67	0.67	-10.16%	10,872,630
Jun 11, 2026	0.57	0.85	0.53	0.75	0.75	29.70%	8,630,545
Jun 10, 2026	0.47	0.58	0.45	0.58	0.58	24.41%	244,300
Jun 9, 2026	0.48	0.49	0.44	0.46	0.46	-3.37%	75,305
Jun 8, 2026	0.50	0.50	0.42	0.48	0.48	1.77%	53,483
Jun 5, 2026	0.47	0.49	0.47	0.47	0.47	-3.05%	19,708
Jun 4, 2026	0.49	0.50	0.48	0.48	0.48	-1.04%	9,654
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%	38,849
Jun 1, 2026	0.49	0.52	0.49	0.52	0.52	5.84%	94,502
May 29, 2026	0.46	0.49	0.46	0.49	0.49	-1.26%	7,261
May 28, 2026	0.48	0.49	0.47	0.49	0.49	-	14,106
May 27, 2026	0.48	0.50	0.48	0.49	0.49	-0.80%	11,330
May 26, 2026	0.50	0.50	0.48	0.50	0.50	2.75%	28,891
May 22, 2026	0.48	0.50	0.46	0.48	0.48	-2.85%	20,536
May 21, 2026	0.51	0.52	0.49	0.50	0.50	2.44%	22,305
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%	27,048
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
Apr 21, 2026	0.49	0.52	0.48	0.51	0.51	4.46%	42,050
Apr 20, 2026	0.47	0.51	0.47	0.48	0.48	0.50%	39,017
Apr 17, 2026	0.50	0.50	0.47	0.48	0.48	0.06%	49,198
Apr 16, 2026	0.50	0.50	0.47	0.48	0.48	-3.76%	45,008
Apr 15, 2026	0.52	0.53	0.47	0.50	0.50	0.91%	69,275
Apr 14, 2026	0.46	0.52	0.46	0.50	0.50	10.38%	116,829
Apr 13, 2026	0.52	0.56	0.42	0.45	0.45	-16.87%	198,259
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%	26,053
Apr 8, 2026	0.57	0.57	0.55	0.55	0.55	1.40%	30,310
Apr 7, 2026	0.58	0.58	0.52	0.54	0.54	-6.01%	22,543
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%	41,914