Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
0.530
-0.040 (-6.95%)
At close: Nov 20, 2024, 4:00 PM
0.528
-0.002 (-0.41%)
Pre-market: Nov 21, 2024, 7:07 AM EST
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 1.09 | 1.14 | 0.98 | 1.04 | 1.04 | -6.31% | 5,277,788 |
| 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% | 10,512,791 |
| 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% | 9,598,577 |
| Aug 29, 2024 | 1.47 | 1.58 | 1.32 | 1.45 | 1.45 | - | 8,473,662 |
| Aug 28, 2024 | 1.55 | 1.57 | 1.42 | 1.45 | 1.45 | -8.23% | 7,370,297 |
| 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% | 57,541,275 |
| Aug 23, 2024 | 1.23 | 1.41 | 1.18 | 1.38 | 1.38 | 10.40% | 9,673,654 |
| Aug 22, 2024 | 1.31 | 1.33 | 1.06 | 1.25 | 1.25 | -3.10% | 14,901,377 |
| Aug 21, 2024 | 1.35 | 1.49 | 1.19 | 1.29 | 1.29 | -2.27% | 29,540,162 |
| 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% | 31,989,664 |
| 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% | 4,761,074 |
| 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% | 188,115,395 |
| Aug 6, 2024 | 1.36 | 1.37 | 0.30 | 0.37 | 0.37 | -73.94% | 55,999,074 |
| Aug 5, 2024 | 1.49 | 1.53 | 1.31 | 1.42 | 1.42 | -2.74% | 4,504,255 |
| Aug 2, 2024 | 1.32 | 1.47 | 1.26 | 1.46 | 1.46 | 5.80% | 3,254,471 |
| Aug 1, 2024 | 1.48 | 1.60 | 1.35 | 1.38 | 1.38 | -7.38% | 3,202,495 |
| Jul 31, 2024 | 1.47 | 1.57 | 1.38 | 1.49 | 1.49 | -1.97% | 5,687,744 |
| Jul 30, 2024 | 1.77 | 1.88 | 1.44 | 1.52 | 1.52 | -3.80% | 18,459,938 |
| Jul 29, 2024 | 1.25 | 1.70 | 1.18 | 1.58 | 1.58 | 26.40% | 17,989,910 |
| Jul 26, 2024 | 1.20 | 1.39 | 1.17 | 1.25 | 1.25 | 10.62% | 12,183,076 |
| Jul 25, 2024 | 1.15 | 1.23 | 1.08 | 1.13 | 1.13 | -0.88% | 3,710,136 |
| Jul 24, 2024 | 1.13 | 1.20 | 1.08 | 1.14 | 1.14 | -2.56% | 2,823,318 |
| Jul 23, 2024 | 1.24 | 1.30 | 1.13 | 1.17 | 1.17 | -14.60% | 8,337,395 |
| Jul 22, 2024 | 1.89 | 2.59 | 1.31 | 1.37 | 1.37 | -6.80% | 100,111,646 |
| Jul 19, 2024 | 1.23 | 1.49 | 1.20 | 1.47 | 1.47 | 22.50% | 7,016,258 |
| Jul 18, 2024 | 1.29 | 1.50 | 1.19 | 1.20 | 1.20 | -6.25% | 503,722 |
| Jul 17, 2024 | 1.19 | 1.28 | 1.16 | 1.28 | 1.28 | 7.56% | 242,333 |
| Jul 16, 2024 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 4.39% | 197,148 |
| Jul 15, 2024 | 1.16 | 1.17 | 1.08 | 1.14 | 1.14 | -0.87% | 315,239 |
| Jul 12, 2024 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -1.71% | 343,601 |
| Jul 11, 2024 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 251,790 |
| Jul 10, 2024 | 1.29 | 1.31 | 1.18 | 1.20 | 1.20 | -6.98% | 296,304 |
| Jul 9, 2024 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 93,050 |
| Jul 8, 2024 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 196,598 |
| Jul 5, 2024 | 1.25 | 1.32 | 1.23 | 1.32 | 1.32 | 5.60% | 94,501 |
| Jul 3, 2024 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 59,668 |
| Jul 2, 2024 | 1.25 | 1.27 | 1.18 | 1.18 | 1.18 | -3.28% | 229,839 |