Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.060
-0.010 (-0.48%)
May 6, 2025, 9:54 AM EDT - Market open
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.03 | 2.10 | 2.00 | 2.07 | - | - | 666,962 |
| May 5, 2025 | 2.18 | 2.40 | 2.05 | 2.07 | 2.07 | -5.05% | 11,428,163 |
| May 2, 2025 | 2.03 | 2.18 | 2.02 | 2.18 | 2.18 | 9.00% | 4,938,516 |
| May 1, 2025 | 2.02 | 2.06 | 1.97 | 2.00 | 2.00 | 1.52% | 3,538,908 |
| Apr 30, 2025 | 2.00 | 2.01 | 1.90 | 1.97 | 1.97 | -4.83% | 4,830,073 |
| Apr 29, 2025 | 2.19 | 2.21 | 2.07 | 2.07 | 2.07 | -5.48% | 3,130,990 |
| Apr 28, 2025 | 2.29 | 2.34 | 2.08 | 2.19 | 2.19 | -2.23% | 5,215,433 |
| Apr 25, 2025 | 2.20 | 2.33 | 2.11 | 2.24 | 2.24 | 1.82% | 5,901,795 |
| Apr 24, 2025 | 2.00 | 2.24 | 1.99 | 2.20 | 2.20 | 10.00% | 7,132,761 |
| Apr 23, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 10.50% | 5,028,341 |
| Apr 22, 2025 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 2,625,964 |
| Apr 21, 2025 | 1.85 | 1.86 | 1.76 | 1.82 | 1.82 | -5.21% | 3,403,334 |
| Apr 17, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 1,904,869 |
| Apr 16, 2025 | 1.95 | 2.06 | 1.84 | 1.89 | 1.89 | -5.50% | 3,481,815 |
| Apr 15, 2025 | 1.98 | 2.07 | 1.93 | 2.00 | 2.00 | - | 3,276,935 |
| Apr 14, 2025 | 2.01 | 2.17 | 1.96 | 2.00 | 2.00 | 2.04% | 7,113,894 |
| Apr 11, 2025 | 1.90 | 1.99 | 1.84 | 1.96 | 1.96 | 9.50% | 5,258,032 |
| Apr 10, 2025 | 1.92 | 1.95 | 1.78 | 1.79 | 1.79 | -6.28% | 3,809,317 |
| Apr 9, 2025 | 1.78 | 1.95 | 1.69 | 1.91 | 1.91 | 9.77% | 6,686,230 |
| Apr 8, 2025 | 2.02 | 2.09 | 1.70 | 1.74 | 1.74 | -9.37% | 7,466,879 |
| Apr 7, 2025 | 1.73 | 2.03 | 1.71 | 1.92 | 1.92 | 1.59% | 8,077,249 |
| Apr 4, 2025 | 1.88 | 1.93 | 1.73 | 1.89 | 1.89 | -4.55% | 5,624,162 |
| Apr 3, 2025 | 1.73 | 2.05 | 1.72 | 1.98 | 1.98 | 4.76% | 9,045,889 |
| Apr 2, 2025 | 1.96 | 2.02 | 1.87 | 1.89 | 1.89 | -6.90% | 6,741,518 |
| Apr 1, 2025 | 1.98 | 2.14 | 1.92 | 2.03 | 2.03 | 2.53% | 7,826,702 |
| Mar 31, 2025 | 1.79 | 2.07 | 1.76 | 1.98 | 1.98 | 4.21% | 7,067,601 |
| Mar 28, 2025 | 2.12 | 2.15 | 1.85 | 1.90 | 1.90 | -13.24% | 7,702,001 |
| Mar 27, 2025 | 2.24 | 2.25 | 2.06 | 2.19 | 2.19 | -5.60% | 10,495,531 |
| Mar 26, 2025 | 2.46 | 2.63 | 2.20 | 2.32 | 2.32 | -7.20% | 11,955,826 |
| Mar 25, 2025 | 2.56 | 2.64 | 2.44 | 2.50 | 2.50 | -3.85% | 8,451,668 |
| Mar 24, 2025 | 2.41 | 2.65 | 2.35 | 2.60 | 2.60 | 15.04% | 16,271,955 |
| Mar 21, 2025 | 2.10 | 2.32 | 2.03 | 2.26 | 2.26 | 5.61% | 11,642,958 |
| Mar 20, 2025 | 2.12 | 2.44 | 2.03 | 2.14 | 2.14 | 0.47% | 15,806,824 |
| Mar 19, 2025 | 2.10 | 2.29 | 2.00 | 2.13 | 2.13 | 11.81% | 15,731,290 |
| Mar 18, 2025 | 2.09 | 2.18 | 1.87 | 1.91 | 1.91 | -14.96% | 11,043,063 |
| Mar 17, 2025 | 1.73 | 2.30 | 1.72 | 2.24 | 2.24 | 32.54% | 17,531,476 |
| Mar 14, 2025 | 1.77 | 1.87 | 1.67 | 1.69 | 1.69 | -1.74% | 10,218,391 |
| Mar 13, 2025 | 1.65 | 1.78 | 1.62 | 1.72 | 1.72 | 5.52% | 6,417,733 |
| 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 |