Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
3.285
+0.065 (2.02%)
At close: Sep 12, 2025, 4:00 PM EDT
3.290
+0.005 (0.15%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.30 | 3.49 | 3.20 | 3.29 | 3.29 | 2.02% | 34,366,681 |
| Sep 11, 2025 | 2.90 | 3.35 | 2.86 | 3.22 | 3.22 | 12.59% | 45,894,697 |
| Sep 10, 2025 | 3.05 | 3.06 | 2.79 | 2.86 | 2.86 | -5.92% | 20,932,141 |
| Sep 9, 2025 | 2.98 | 3.08 | 2.86 | 3.04 | 3.04 | 2.01% | 21,414,514 |
| Sep 8, 2025 | 2.57 | 2.99 | 2.57 | 2.98 | 2.98 | 17.79% | 37,863,167 |
| Sep 5, 2025 | 2.61 | 2.67 | 2.37 | 2.53 | 2.53 | -0.39% | 27,245,388 |
| Sep 4, 2025 | 2.65 | 2.69 | 2.51 | 2.54 | 2.54 | -5.22% | 20,133,764 |
| Sep 3, 2025 | 2.92 | 2.95 | 2.63 | 2.68 | 2.68 | -7.27% | 25,548,123 |
| Sep 2, 2025 | 2.82 | 3.09 | 2.75 | 2.89 | 2.89 | -5.09% | 29,880,646 |
| Aug 29, 2025 | 3.41 | 3.59 | 3.01 | 3.05 | 3.05 | -1.62% | 50,831,444 |
| Aug 28, 2025 | 3.02 | 3.30 | 2.97 | 3.10 | 3.10 | -6.50% | 49,148,788 |
| Aug 27, 2025 | 3.15 | 3.88 | 3.04 | 3.31 | 3.31 | 5.08% | 125,124,842 |
| Aug 26, 2025 | 2.51 | 3.24 | 2.38 | 3.15 | 3.15 | 32.35% | 95,940,457 |
| Aug 25, 2025 | 2.18 | 2.57 | 2.08 | 2.38 | 2.38 | 13.88% | 66,141,889 |
| Aug 22, 2025 | 2.00 | 2.11 | 1.99 | 2.09 | 2.09 | 5.03% | 7,283,425 |
| Aug 21, 2025 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | -0.50% | 4,427,347 |
| Aug 20, 2025 | 2.00 | 2.05 | 1.90 | 2.00 | 2.00 | -1.48% | 7,175,348 |
| Aug 19, 2025 | 2.25 | 2.25 | 1.98 | 2.03 | 2.03 | -8.14% | 11,891,922 |
| Aug 18, 2025 | 2.20 | 2.25 | 2.10 | 2.21 | 2.21 | - | 6,892,791 |
| Aug 15, 2025 | 2.26 | 2.33 | 2.14 | 2.21 | 2.21 | -2.21% | 8,980,390 |
| Aug 14, 2025 | 2.06 | 2.27 | 2.05 | 2.26 | 2.26 | 5.12% | 14,354,927 |
| Aug 13, 2025 | 2.19 | 2.21 | 2.04 | 2.15 | 2.15 | 1.42% | 12,021,110 |
| Aug 12, 2025 | 2.08 | 2.15 | 1.93 | 2.12 | 2.12 | 0.47% | 14,529,255 |
| Aug 11, 2025 | 1.87 | 2.11 | 1.86 | 2.11 | 2.11 | 15.30% | 19,462,740 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 4,016,597 |
| Aug 7, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 3,947,609 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.63% | 3,503,656 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 2,980,379 |
| Aug 4, 2025 | 1.85 | 1.91 | 1.83 | 1.90 | 1.90 | 4.40% | 3,133,978 |
| Aug 1, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | -4.21% | 5,971,060 |
| Jul 31, 2025 | 1.92 | 2.03 | 1.90 | 1.90 | 1.90 | 1.06% | 6,846,071 |
| Jul 30, 2025 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | -1.05% | 4,163,063 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.85 | 1.90 | 1.90 | -3.55% | 7,179,636 |
| Jul 28, 2025 | 2.06 | 2.09 | 1.93 | 1.97 | 1.97 | -1.99% | 8,399,826 |
| Jul 25, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -2.43% | 6,848,320 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.63% | 9,647,483 |
| Jul 23, 2025 | 2.24 | 2.33 | 2.05 | 2.16 | 2.16 | 5.88% | 26,806,330 |
| Jul 22, 2025 | 2.08 | 2.08 | 1.91 | 2.04 | 2.04 | -2.39% | 12,674,947 |
| Jul 21, 2025 | 2.06 | 2.16 | 2.01 | 2.09 | 2.09 | 5.03% | 15,449,564 |
| Jul 18, 2025 | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -1.00% | 9,065,764 |
| Jul 17, 2025 | 1.95 | 2.11 | 1.93 | 2.01 | 2.01 | 5.24% | 17,320,218 |
| Jul 16, 2025 | 1.80 | 1.92 | 1.79 | 1.91 | 1.91 | 10.40% | 9,916,916 |
| Jul 15, 2025 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -5.46% | 5,263,259 |
| Jul 14, 2025 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 3,605,131 |
| Jul 11, 2025 | 1.86 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 6,806,335 |
| Jul 10, 2025 | 1.88 | 1.91 | 1.83 | 1.87 | 1.87 | -1.58% | 5,450,649 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 5,565,354 |
| Jul 8, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 5,241,682 |
| Jul 7, 2025 | 1.95 | 1.96 | 1.83 | 1.86 | 1.86 | -5.10% | 7,052,397 |
| Jul 3, 2025 | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | -2.49% | 4,398,334 |