Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.649
+0.019 (1.16%)
Mar 13, 2025, 1:17 PM EDT - Market open
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.65 | 1.78 | 1.62 | 1.66 | - | 1.53% | 3,196,818 |
| Mar 12, 2025 | 1.72 | 1.77 | 1.56 | 1.63 | 1.63 | -1.21% | 6,887,097 |
| Mar 11, 2025 | 1.43 | 1.68 | 1.41 | 1.65 | 1.65 | 15.38% | 8,572,117 |
| Mar 10, 2025 | 1.54 | 1.55 | 1.37 | 1.43 | 1.43 | -8.33% | 5,524,150 |
| Mar 7, 2025 | 1.58 | 1.62 | 1.46 | 1.56 | 1.56 | - | 5,092,633 |
| Mar 6, 2025 | 1.68 | 1.69 | 1.54 | 1.56 | 1.56 | -7.69% | 5,850,576 |
| Mar 5, 2025 | 1.60 | 1.71 | 1.58 | 1.69 | 1.69 | 3.05% | 3,734,388 |
| Mar 4, 2025 | 1.62 | 1.70 | 1.53 | 1.64 | 1.64 | -4.09% | 6,649,169 |
| Mar 3, 2025 | 1.91 | 1.93 | 1.69 | 1.71 | 1.71 | -9.04% | 5,938,979 |
| Feb 28, 2025 | 1.83 | 1.99 | 1.82 | 1.88 | 1.88 | -1.05% | 4,955,001 |
| Feb 27, 2025 | 2.04 | 2.14 | 1.82 | 1.90 | 1.90 | -6.40% | 9,302,238 |
| Feb 26, 2025 | 1.77 | 2.09 | 1.77 | 2.03 | 2.03 | 18.02% | 9,268,892 |
| Feb 25, 2025 | 1.81 | 1.91 | 1.62 | 1.72 | 1.72 | -8.51% | 10,794,793 |
| Feb 24, 2025 | 2.22 | 2.25 | 1.85 | 1.88 | 1.88 | -15.12% | 11,587,843 |
| Feb 21, 2025 | 2.48 | 2.57 | 2.17 | 2.22 | 2.22 | -10.32% | 11,376,653 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.35 | 2.47 | 2.47 | -3.14% | 7,748,633 |
| Feb 19, 2025 | 2.62 | 2.69 | 2.53 | 2.55 | 2.55 | -0.39% | 8,090,634 |
| Feb 18, 2025 | 2.80 | 2.84 | 2.50 | 2.56 | 2.56 | -6.91% | 13,829,718 |
| Feb 14, 2025 | 2.88 | 2.95 | 2.67 | 2.75 | 2.75 | -9.54% | 16,051,814 |
| Feb 13, 2025 | 2.80 | 3.12 | 2.67 | 3.04 | 3.04 | 15.15% | 22,467,489 |
| Feb 12, 2025 | 2.61 | 2.80 | 2.60 | 2.64 | 2.64 | -2.58% | 10,871,658 |
| Feb 11, 2025 | 2.97 | 3.03 | 2.70 | 2.71 | 2.71 | -9.97% | 13,818,340 |
| Feb 10, 2025 | 2.98 | 3.41 | 2.86 | 3.01 | 3.01 | -4.14% | 31,203,075 |
| Feb 7, 2025 | 2.82 | 3.27 | 2.70 | 3.14 | 3.14 | 10.18% | 29,316,001 |
| Feb 6, 2025 | 2.48 | 2.96 | 2.46 | 2.85 | 2.85 | 20.76% | 27,507,991 |
| Feb 5, 2025 | 2.38 | 2.40 | 2.24 | 2.36 | 2.36 | -4.07% | 8,355,795 |
| Feb 4, 2025 | 2.42 | 2.56 | 2.40 | 2.46 | 2.46 | 4.24% | 6,251,134 |
| Feb 3, 2025 | 2.16 | 2.40 | 2.10 | 2.36 | 2.36 | -4.84% | 10,009,437 |
| Jan 31, 2025 | 2.58 | 2.76 | 2.32 | 2.48 | 2.48 | 2.48% | 20,311,910 |
| Jan 30, 2025 | 2.57 | 2.62 | 2.35 | 2.42 | 2.42 | -5.84% | 12,269,074 |
| Jan 29, 2025 | 2.72 | 2.73 | 2.50 | 2.57 | 2.57 | -6.88% | 8,453,185 |
| Jan 28, 2025 | 2.90 | 2.97 | 2.54 | 2.76 | 2.76 | -3.83% | 10,871,356 |
| Jan 27, 2025 | 3.00 | 3.19 | 2.73 | 2.87 | 2.87 | -13.29% | 13,932,296 |
| Jan 24, 2025 | 3.55 | 3.84 | 3.23 | 3.31 | 3.31 | -4.06% | 25,538,985 |
| Jan 23, 2025 | 3.22 | 3.68 | 3.12 | 3.45 | 3.45 | 6.81% | 21,188,748 |
| Jan 22, 2025 | 3.21 | 3.90 | 3.08 | 3.23 | 3.23 | 3.53% | 38,075,262 |
| Jan 21, 2025 | 3.15 | 3.34 | 2.91 | 3.12 | 3.12 | 0.65% | 13,299,062 |
| Jan 17, 2025 | 3.33 | 3.34 | 2.93 | 3.10 | 3.10 | -5.78% | 18,686,242 |
| Jan 16, 2025 | 2.76 | 3.48 | 2.60 | 3.29 | 3.29 | 14.63% | 37,159,489 |
| Jan 15, 2025 | 2.95 | 3.16 | 2.67 | 2.87 | 2.87 | 10.38% | 31,936,093 |
| Jan 14, 2025 | 2.30 | 3.26 | 2.30 | 2.60 | 2.60 | 22.64% | 56,418,262 |
| Jan 13, 2025 | 2.50 | 2.58 | 1.97 | 2.12 | 2.12 | -24.56% | 25,691,539 |
| Jan 10, 2025 | 3.11 | 3.58 | 2.69 | 2.81 | 2.81 | -11.08% | 23,188,155 |
| Jan 8, 2025 | 3.52 | 3.52 | 2.80 | 3.16 | 3.16 | -18.35% | 32,719,959 |
| Jan 7, 2025 | 3.98 | 4.60 | 3.71 | 3.87 | 3.87 | -5.84% | 37,084,139 |
| Jan 6, 2025 | 4.83 | 5.20 | 3.87 | 4.11 | 4.11 | 0.49% | 77,063,036 |
| Jan 3, 2025 | 2.48 | 4.16 | 2.42 | 4.09 | 4.09 | 69.71% | 66,961,420 |
| Jan 2, 2025 | 2.83 | 2.98 | 2.36 | 2.41 | 2.41 | -10.74% | 18,017,828 |
| Dec 31, 2024 | 3.07 | 3.26 | 2.43 | 2.70 | 2.70 | -22.64% | 25,062,567 |
| Dec 30, 2024 | 2.83 | 3.77 | 2.38 | 3.49 | 3.49 | 20.34% | 37,516,139 |