Richtech Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.12	1.39	1.07	1.27	1.27	10.43%	14,877,756
Dec 19, 2024	1.49	1.54	1.13	1.15	1.15	-7.26%	24,071,100
Dec 18, 2024	1.49	1.68	1.12	1.24	1.24	0.81%	38,431,800
Dec 17, 2024	1.10	1.43	1.08	1.23	1.23	26.62%	35,480,100
Dec 16, 2024	0.90	1.07	0.87	0.97	0.97	14.92%	15,219,300
Dec 13, 2024	0.75	0.86	0.73	0.85	0.85	12.72%	5,612,300
Dec 12, 2024	0.85	0.90	0.73	0.75	0.75	-11.20%	5,135,300
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%	10,135,500
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%	7,223,100
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%	4,202,900
Nov 27, 2024	0.62	0.66	0.60	0.66	0.66	8.99%	1,710,400
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%	2,676,300
Nov 21, 2024	0.54	0.59	0.52	0.57	0.57	7.94%	3,630,800
Nov 20, 2024	0.57	0.57	0.53	0.53	0.53	-6.95%	1,396,000
Nov 19, 2024	0.55	0.59	0.55	0.57	0.57	3.22%	1,509,300
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%	1,970,900
Nov 7, 2024	0.57	0.63	0.56	0.62	0.62	8.62%	2,135,500
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%	2,138,700
Nov 4, 2024	0.62	0.69	0.62	0.65	0.65	3.68%	1,708,500
Nov 1, 2024	0.64	0.64	0.58	0.62	0.62	-5.73%	4,976,900
Oct 31, 2024	0.71	0.71	0.66	0.66	0.66	-6.56%	1,576,800
Oct 30, 2024	0.73	0.73	0.70	0.71	0.71	-4.39%	1,708,400
Oct 29, 2024	0.76	0.76	0.70	0.74	0.74	-1.29%	2,138,800
Oct 28, 2024	0.64	0.76	0.64	0.75	0.75	18.97%	5,956,000
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%	2,617,100
Oct 23, 2024	0.67	0.67	0.61	0.63	0.63	-6.11%	3,729,000
Oct 22, 2024	0.72	0.72	0.66	0.67	0.67	-7.18%	4,299,400
Oct 21, 2024	0.73	0.75	0.71	0.72	0.72	-0.69%	3,179,200
Oct 18, 2024	0.71	0.78	0.70	0.73	0.73	1.80%	5,199,700
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%	2,466,000
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%	4,517,400
Oct 11, 2024	0.70	0.70	0.68	0.68	0.68	-0.95%	1,319,300
Oct 10, 2024	0.72	0.73	0.69	0.69	0.69	-2.65%	2,786,000
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%	3,088,600
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%	3,927,700
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%	2,933,200
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%	5,750,500
Sep 26, 2024	0.88	0.91	0.83	0.85	0.85	2.50%	4,629,500
Sep 25, 2024	0.79	0.88	0.79	0.83	0.83	4.95%	5,501,700
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%	27,994,600
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%	3,341,800
Sep 13, 2024	1.01	1.03	0.91	0.94	0.94	-8.24%	5,523,800
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
Sep 10, 2024	1.09	1.14	0.98	1.04	1.04	-6.31%	5,277,800
Sep 9, 2024	1.07	1.16	1.02	1.11	1.11	2.78%	3,593,005
Sep 6, 2024	1.11	1.14	1.01	1.08	1.08	-4.42%	5,288,307
Sep 5, 2024	1.02	1.22	1.01	1.13	1.13	8.65%	6,327,309
Sep 4, 2024	1.23	1.23	0.96	1.04	1.04	-18.11%	10,830,500
Sep 3, 2024	1.29	1.37	1.25	1.27	1.27	1.60%	5,045,116
Aug 30, 2024	1.34	1.44	1.23	1.25	1.25	-13.79%	9,598,600
Aug 29, 2024	1.47	1.58	1.32	1.45	1.45	-	8,473,700
Aug 28, 2024	1.55	1.57	1.42	1.45	1.45	-8.23%	7,370,300
Aug 27, 2024	1.60	1.71	1.43	1.58	1.58	-3.66%	13,249,048
Aug 26, 2024	1.71	2.04	1.51	1.64	1.64	18.84%	57,541,300
Aug 23, 2024	1.23	1.41	1.18	1.38	1.38	10.40%	9,673,700
Aug 22, 2024	1.31	1.33	1.06	1.25	1.25	-3.10%	14,901,400
Aug 21, 2024	1.35	1.49	1.19	1.29	1.29	-2.27%	29,540,200
Aug 20, 2024	1.05	1.66	1.03	1.32	1.32	45.71%	112,000,826
Aug 19, 2024	0.80	0.95	0.77	0.91	0.91	20.39%	20,441,444
Aug 16, 2024	0.59	0.84	0.56	0.75	0.75	27.00%	22,741,702
Aug 15, 2024	0.48	0.65	0.48	0.59	0.59	24.74%	31,989,700
Aug 14, 2024	0.50	0.53	0.47	0.48	0.48	0.53%	5,485,106
Aug 13, 2024	0.49	0.51	0.46	0.47	0.47	-3.85%	3,903,919
Aug 12, 2024	0.56	0.56	0.48	0.49	0.49	-9.35%	4,761,100
Aug 9, 2024	0.55	0.61	0.53	0.54	0.54	-6.53%	6,241,919
Aug 8, 2024	0.53	0.59	0.47	0.58	0.58	-6.21%	17,229,611
Aug 7, 2024	0.64	0.73	0.54	0.62	0.62	67.14%	188,115,400
Aug 6, 2024	1.36	1.37	0.30	0.37	0.37	-73.94%	55,999,100
Aug 5, 2024	1.49	1.53	1.31	1.42	1.42	-2.74%	4,504,300
Aug 2, 2024	1.32	1.47	1.26	1.46	1.46	5.80%	3,254,500
Aug 1, 2024	1.48	1.60	1.35	1.38	1.38	-7.38%	3,202,500