Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
6.18
+1.02 (19.77%)
At close: Oct 3, 2025, 4:00 PM EDT
6.20
+0.02 (0.32%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.31 | 6.30 | 5.02 | 6.18 | 6.18 | 19.77% | 101,579,267 |
| Oct 2, 2025 | 4.88 | 5.26 | 4.73 | 5.16 | 5.16 | 8.40% | 51,263,267 |
| Oct 1, 2025 | 4.20 | 4.81 | 4.13 | 4.76 | 4.76 | 10.96% | 48,282,983 |
| Sep 30, 2025 | 4.02 | 4.31 | 3.85 | 4.29 | 4.29 | 4.63% | 51,088,092 |
| Sep 29, 2025 | 4.46 | 4.59 | 4.06 | 4.10 | 4.10 | -2.38% | 55,185,464 |
| Sep 26, 2025 | 4.24 | 4.30 | 3.92 | 4.20 | 4.20 | 2.69% | 38,614,081 |
| Sep 25, 2025 | 4.14 | 4.30 | 3.97 | 4.09 | 4.09 | -7.26% | 35,801,403 |
| Sep 24, 2025 | 5.07 | 5.15 | 4.37 | 4.41 | 4.41 | -9.45% | 48,837,233 |
| Sep 23, 2025 | 5.61 | 5.71 | 4.77 | 4.87 | 4.87 | -12.09% | 63,760,010 |
| Sep 22, 2025 | 4.44 | 5.57 | 4.36 | 5.54 | 5.54 | 24.49% | 75,824,226 |
| Sep 19, 2025 | 4.70 | 4.95 | 4.32 | 4.45 | 4.45 | -0.89% | 60,753,461 |
| Sep 18, 2025 | 4.23 | 4.65 | 4.10 | 4.49 | 4.49 | 12.81% | 45,894,369 |
| Sep 17, 2025 | 3.87 | 4.24 | 3.72 | 3.98 | 3.98 | 2.84% | 50,577,963 |
| Sep 16, 2025 | 3.95 | 4.25 | 3.68 | 3.87 | 3.87 | -0.51% | 51,788,896 |
| Sep 15, 2025 | 3.43 | 3.97 | 3.36 | 3.89 | 3.89 | 18.42% | 74,234,315 |
| Sep 12, 2025 | 3.30 | 3.49 | 3.20 | 3.29 | 3.29 | 2.02% | 34,779,483 |
| 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 |