Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.915
-0.225 (-7.17%)
Feb 12, 2026, 11:04 AM EST - Market open
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.12 | 3.14 | 2.90 | 2.92 | - | -7.17% | 5,985,829 |
| Feb 11, 2026 | 3.43 | 3.43 | 3.07 | 3.14 | 3.14 | -5.14% | 15,998,894 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.31 | 3.31 | 3.31 | -4.89% | 13,132,682 |
| Feb 9, 2026 | 3.35 | 3.52 | 3.28 | 3.48 | 3.48 | 2.35% | 15,727,932 |
| Feb 6, 2026 | 3.18 | 3.45 | 3.10 | 3.40 | 3.40 | 11.84% | 18,979,395 |
| Feb 5, 2026 | 3.30 | 3.39 | 3.02 | 3.04 | 3.04 | -12.14% | 25,003,068 |
| Feb 4, 2026 | 3.74 | 3.75 | 3.28 | 3.46 | 3.46 | -6.49% | 26,670,942 |
| Feb 3, 2026 | 3.62 | 3.74 | 3.47 | 3.70 | 3.70 | 2.49% | 32,473,282 |
| Feb 2, 2026 | 3.57 | 3.76 | 3.45 | 3.61 | 3.61 | 0.84% | 32,378,231 |
| Jan 30, 2026 | 3.88 | 3.92 | 3.35 | 3.58 | 3.58 | -10.95% | 45,815,029 |
| Jan 29, 2026 | 4.99 | 5.04 | 3.93 | 4.02 | 4.02 | -20.87% | 98,092,507 |
| Jan 28, 2026 | 5.10 | 5.16 | 4.66 | 5.08 | 5.08 | -7.80% | 107,108,663 |
| Jan 27, 2026 | 4.21 | 5.60 | 4.05 | 5.51 | 5.51 | 44.62% | 175,224,457 |
| Jan 26, 2026 | 4.12 | 4.18 | 3.80 | 3.81 | 3.81 | -7.75% | 20,835,574 |
| Jan 23, 2026 | 4.38 | 4.38 | 4.02 | 4.13 | 4.13 | -5.49% | 41,253,233 |
| Jan 22, 2026 | 4.48 | 4.85 | 4.34 | 4.37 | 4.37 | 0.23% | 55,583,696 |
| Jan 21, 2026 | 3.94 | 4.39 | 3.73 | 4.36 | 4.36 | 12.95% | 69,343,102 |
| Jan 20, 2026 | 3.68 | 4.25 | 3.67 | 3.86 | 3.86 | -0.52% | 43,019,012 |
| Jan 16, 2026 | 3.84 | 4.07 | 3.67 | 3.88 | 3.88 | 2.37% | 28,917,830 |
| Jan 15, 2026 | 4.11 | 4.13 | 3.77 | 3.79 | 3.79 | -7.11% | 28,242,333 |
| Jan 14, 2026 | 3.86 | 4.09 | 3.61 | 4.08 | 4.08 | 4.35% | 31,741,320 |
| Jan 13, 2026 | 4.05 | 4.20 | 3.79 | 3.91 | 3.91 | - | 43,052,995 |
| Jan 12, 2026 | 3.76 | 4.15 | 3.58 | 3.91 | 3.91 | 3.17% | 28,352,017 |
| Jan 9, 2026 | 3.93 | 4.00 | 3.75 | 3.79 | 3.79 | -3.56% | 25,777,387 |
| Jan 8, 2026 | 3.45 | 4.02 | 3.42 | 3.93 | 3.93 | 14.91% | 35,386,361 |
| Jan 7, 2026 | 3.58 | 3.68 | 3.40 | 3.42 | 3.42 | -5.26% | 21,419,096 |
| Jan 6, 2026 | 3.83 | 3.86 | 3.39 | 3.61 | 3.61 | -4.75% | 33,675,524 |
| Jan 5, 2026 | 3.58 | 3.89 | 3.53 | 3.79 | 3.79 | 8.91% | 32,969,367 |
| Jan 2, 2026 | 3.34 | 3.53 | 3.23 | 3.48 | 3.48 | 7.74% | 23,468,394 |
| Dec 31, 2025 | 3.08 | 3.35 | 3.06 | 3.23 | 3.23 | 4.53% | 33,694,881 |
| Dec 30, 2025 | 3.18 | 3.20 | 3.05 | 3.09 | 3.09 | -2.68% | 16,785,680 |
| Dec 29, 2025 | 3.26 | 3.39 | 3.17 | 3.18 | 3.18 | -5.51% | 13,709,042 |
| Dec 26, 2025 | 3.61 | 3.62 | 3.28 | 3.36 | 3.36 | -7.95% | 16,416,702 |
| Dec 24, 2025 | 3.39 | 3.66 | 3.37 | 3.65 | 3.65 | 8.31% | 14,635,775 |
| Dec 23, 2025 | 3.40 | 3.55 | 3.34 | 3.37 | 3.37 | -3.16% | 10,713,201 |
| Dec 22, 2025 | 3.64 | 3.68 | 3.47 | 3.48 | 3.48 | -1.69% | 13,391,885 |
| Dec 19, 2025 | 3.40 | 3.59 | 3.35 | 3.54 | 3.54 | 3.81% | 32,073,718 |
| Dec 18, 2025 | 3.56 | 3.66 | 3.39 | 3.41 | 3.41 | -0.58% | 17,131,490 |
| Dec 17, 2025 | 3.62 | 3.75 | 3.41 | 3.43 | 3.43 | -5.51% | 18,042,511 |
| Dec 16, 2025 | 3.45 | 3.83 | 3.44 | 3.63 | 3.63 | 3.12% | 20,944,638 |
| Dec 15, 2025 | 4.09 | 4.14 | 3.46 | 3.52 | 3.52 | -14.56% | 25,176,163 |
| Dec 12, 2025 | 4.65 | 4.68 | 4.06 | 4.12 | 4.12 | -11.97% | 42,094,123 |
| Dec 11, 2025 | 4.15 | 4.70 | 3.91 | 4.68 | 4.68 | 12.77% | 41,434,674 |
| Dec 10, 2025 | 4.30 | 4.50 | 4.12 | 4.15 | 4.15 | -4.38% | 26,310,238 |
| Dec 9, 2025 | 4.26 | 4.47 | 4.11 | 4.34 | 4.34 | -0.91% | 24,467,745 |
| Dec 8, 2025 | 4.51 | 4.68 | 4.14 | 4.38 | 4.38 | -1.79% | 34,746,142 |
| Dec 5, 2025 | 4.47 | 4.74 | 4.31 | 4.46 | 4.46 | -2.83% | 47,153,181 |
| Dec 4, 2025 | 4.14 | 4.83 | 4.05 | 4.59 | 4.59 | 8.77% | 79,755,010 |
| Dec 3, 2025 | 3.75 | 4.24 | 3.47 | 4.22 | 4.22 | 18.54% | 87,911,251 |
| Dec 2, 2025 | 3.38 | 3.64 | 3.36 | 3.56 | 3.56 | 6.27% | 16,501,051 |