Richtech Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	2.42	2.56	2.40	2.46	2.46	4.24%	6,156,025
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
Dec 27, 2024	2.90	3.50	2.53	2.90	2.90	8.61%	42,237,984
Dec 26, 2024	2.11	3.18	2.11	2.67	2.67	36.92%	52,327,948
Dec 24, 2024	2.11	2.31	1.74	1.95	1.95	-0.51%	27,251,452
Dec 23, 2024	1.37	1.98	1.36	1.96	1.96	54.33%	46,858,310
Dec 20, 2024	1.12	1.39	1.07	1.27	1.27	10.43%	15,077,244
Dec 19, 2024	1.49	1.54	1.13	1.15	1.15	-7.26%	24,071,081
Dec 18, 2024	1.49	1.68	1.12	1.24	1.24	0.81%	38,431,770
Dec 17, 2024	1.10	1.43	1.08	1.23	1.23	26.62%	35,480,095
Dec 16, 2024	0.90	1.07	0.87	0.97	0.97	14.92%	15,219,273
Dec 13, 2024	0.75	0.86	0.73	0.85	0.85	12.72%	5,612,296
Dec 12, 2024	0.85	0.90	0.73	0.75	0.75	-11.20%	5,135,285
Dec 11, 2024	0.91	0.98	0.81	0.84	0.84	-2.46%	5,650,908
Dec 10, 2024	0.93	1.06	0.86	0.87	0.87	-8.85%	10,135,481
Dec 9, 2024	0.85	1.05	0.84	0.95	0.95	17.88%	11,578,918
Dec 6, 2024	0.77	0.84	0.75	0.81	0.81	9.26%	3,140,636
Dec 5, 2024	0.81	0.85	0.73	0.74	0.74	-8.09%	5,069,218
Dec 4, 2024	0.73	0.83	0.71	0.80	0.80	19.05%	7,223,052
Dec 3, 2024	0.67	0.68	0.61	0.67	0.67	-0.84%	2,458,446
Dec 2, 2024	0.74	0.83	0.67	0.68	0.68	-8.15%	5,983,938
Nov 29, 2024	0.67	0.78	0.66	0.74	0.74	12.02%	4,202,854
Nov 27, 2024	0.62	0.66	0.60	0.66	0.66	8.99%	1,710,388
Nov 26, 2024	0.63	0.63	0.59	0.61	0.61	-4.22%	947,728
Nov 25, 2024	0.63	0.65	0.60	0.63	0.63	2.41%	2,080,506
Nov 22, 2024	0.55	0.63	0.55	0.62	0.62	7.93%	2,676,253
Nov 21, 2024	0.54	0.59	0.52	0.57	0.57	7.94%	3,630,797
Nov 20, 2024	0.57	0.57	0.53	0.53	0.53	-6.95%	1,395,955
Nov 19, 2024	0.55	0.59	0.55	0.57	0.57	3.22%	1,509,270
Nov 18, 2024	0.56	0.57	0.54	0.55	0.55	-2.27%	1,415,526
Nov 15, 2024	0.59	0.60	0.52	0.57	0.57	-3.45%	2,189,305
Nov 14, 2024	0.60	0.60	0.58	0.59	0.59	-3.43%	1,232,111
Nov 13, 2024	0.60	0.62	0.59	0.61	0.61	-0.59%	1,008,839
Nov 12, 2024	0.63	0.63	0.59	0.61	0.61	-5.21%	1,050,612
Nov 11, 2024	0.62	0.66	0.61	0.64	0.64	4.13%	1,595,133
Nov 8, 2024	0.62	0.63	0.59	0.62	0.62	-0.58%	1,970,868
Nov 7, 2024	0.57	0.63	0.56	0.62	0.62	8.62%	2,135,456
Nov 6, 2024	0.62	0.62	0.53	0.57	0.57	-5.98%	3,127,420
Nov 5, 2024	0.64	0.65	0.60	0.61	0.61	-5.84%	2,138,692
Nov 4, 2024	0.62	0.69	0.62	0.65	0.65	3.68%	1,708,483
Nov 1, 2024	0.64	0.64	0.58	0.62	0.62	-5.73%	4,976,883
Oct 31, 2024	0.71	0.71	0.66	0.66	0.66	-6.56%	1,576,766
Oct 30, 2024	0.73	0.73	0.70	0.71	0.71	-4.39%	1,708,385
Oct 29, 2024	0.76	0.76	0.70	0.74	0.74	-1.29%	2,138,783
Oct 28, 2024	0.64	0.76	0.64	0.75	0.75	18.97%	5,955,956
Oct 25, 2024	0.62	0.66	0.61	0.63	0.63	1.63%	2,656,525
Oct 24, 2024	0.63	0.64	0.61	0.62	0.62	-1.20%	2,617,071
Oct 23, 2024	0.67	0.67	0.61	0.63	0.63	-6.11%	3,728,953
Oct 22, 2024	0.72	0.72	0.66	0.67	0.67	-7.18%	4,299,391
Oct 21, 2024	0.73	0.75	0.71	0.72	0.72	-0.69%	3,179,169
Oct 18, 2024	0.71	0.78	0.70	0.73	0.73	1.80%	5,199,687
Oct 17, 2024	0.72	0.73	0.69	0.71	0.71	0.69%	2,206,701
Oct 16, 2024	0.72	0.75	0.70	0.71	0.71	-1.10%	2,465,993
Oct 15, 2024	0.70	0.75	0.66	0.72	0.72	2.60%	3,199,944
Oct 14, 2024	0.69	0.77	0.67	0.70	0.70	1.84%	4,517,356
Oct 11, 2024	0.70	0.70	0.68	0.68	0.68	-0.95%	1,319,286
Oct 10, 2024	0.72	0.73	0.69	0.69	0.69	-2.65%	2,785,967
Oct 9, 2024	0.64	0.73	0.60	0.71	0.71	13.62%	6,058,443
Oct 8, 2024	0.70	0.72	0.62	0.62	0.62	-10.36%	5,724,911
Oct 7, 2024	0.72	0.73	0.69	0.70	0.70	-2.80%	3,088,571
Oct 4, 2024	0.70	0.72	0.67	0.72	0.72	3.40%	2,905,380
Oct 3, 2024	0.74	0.75	0.68	0.69	0.69	-6.25%	3,927,672
Oct 2, 2024	0.77	0.80	0.73	0.74	0.74	-4.18%	4,207,436
Oct 1, 2024	0.83	0.85	0.77	0.77	0.77	-7.99%	2,933,172
Sep 30, 2024	0.92	0.93	0.83	0.84	0.84	-7.41%	3,853,221
Sep 27, 2024	0.85	0.94	0.83	0.91	0.91	6.06%	5,750,480
Sep 26, 2024	0.88	0.91	0.83	0.85	0.85	2.50%	4,629,478
Sep 25, 2024	0.79	0.88	0.79	0.83	0.83	4.95%	5,501,690
Sep 24, 2024	0.72	0.81	0.72	0.79	0.79	8.79%	6,679,601
Sep 23, 2024	0.75	1.00	0.66	0.73	0.73	-4.72%	27,994,576
Sep 20, 2024	0.98	1.00	0.74	0.77	0.77	-16.94%	21,421,532
Sep 19, 2024	0.88	0.95	0.85	0.92	0.92	9.08%	4,253,740
Sep 18, 2024	0.91	0.91	0.84	0.85	0.85	-5.91%	3,230,035
Sep 17, 2024	0.91	0.99	0.88	0.90	0.90	-1.65%	4,090,436
Sep 16, 2024	0.93	0.94	0.84	0.91	0.91	-2.36%	3,341,773
Sep 13, 2024	1.01	1.03	0.91	0.94	0.94	-8.24%	5,523,775
Sep 12, 2024	1.02	1.05	0.97	1.02	1.02	-0.97%	3,176,237
Sep 11, 2024	1.00	1.07	0.91	1.03	1.03	-0.96%	5,671,804