Skip to main content
Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.900
-0.130 (-6.40%)
At close: Jun 17, 2025, 4:00 PM
1.910
+0.010 (0.53%)
After-hours: Jun 17, 2025, 7:59 PM EDT

Richtech Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20252.002.001.901.901.90-6.40%5,661,024
Jun 16, 20251.912.041.902.032.037.98%7,504,333
Jun 13, 20251.951.981.871.881.88-5.53%9,223,819
Jun 12, 20252.042.061.971.991.99-1.97%9,987,341
Jun 11, 20252.262.262.012.032.03-7.73%19,074,281
Jun 10, 20252.402.422.182.202.20-7.56%16,794,177
Jun 9, 20252.422.532.362.382.380.85%13,650,340
Jun 6, 20252.392.502.312.362.360.85%14,915,749
Jun 5, 20252.422.622.302.342.34-3.31%21,425,833
Jun 4, 20252.332.462.272.422.424.76%10,294,460
Jun 3, 20252.472.522.282.312.31-3.75%12,745,656
Jun 2, 20252.382.552.312.402.403.90%14,772,342
May 30, 20252.472.472.202.312.31-9.06%18,777,393
May 29, 20252.822.822.532.542.540.40%20,786,587
May 28, 20252.902.902.512.532.53-11.23%24,179,239
May 27, 20252.262.872.252.852.8529.55%30,033,610
May 23, 20252.252.322.192.202.20-4.76%7,063,527
May 22, 20252.162.392.132.312.317.44%9,400,200
May 21, 20252.332.392.122.152.15-8.12%10,029,892
May 20, 20252.372.512.302.342.340.86%10,688,973
May 19, 20252.322.402.242.322.32-10.08%9,577,927
May 16, 20252.232.602.222.582.5817.81%14,498,483
May 15, 20252.202.242.082.192.19-9.13%11,067,553
May 14, 20252.462.562.302.412.416.17%15,771,145
May 13, 20252.112.302.052.272.278.61%10,231,713
May 12, 20252.102.132.042.092.096.09%6,960,699
May 9, 20252.062.071.941.971.97-3.90%6,319,226
May 8, 20252.112.112.012.052.05-0.97%5,411,238
May 7, 20252.132.212.062.072.07-1.90%3,930,245
May 6, 20252.032.112.002.112.111.93%3,049,607
May 5, 20252.182.402.052.072.07-5.05%11,428,163
May 2, 20252.032.182.022.182.189.00%4,938,516
May 1, 20252.022.061.972.002.001.52%3,538,908
Apr 30, 20252.002.011.901.971.97-4.83%4,830,073
Apr 29, 20252.192.212.072.072.07-5.48%3,130,990
Apr 28, 20252.292.342.082.192.19-2.23%5,215,433
Apr 25, 20252.202.332.112.242.241.82%5,901,795
Apr 24, 20252.002.241.992.202.2010.00%7,132,761
Apr 23, 20251.882.001.882.002.0010.50%5,028,341
Apr 22, 20251.851.871.791.811.81-0.55%2,625,964
Apr 21, 20251.851.861.761.821.82-5.21%3,403,334
Apr 17, 20251.901.941.871.921.921.59%1,904,869
Apr 16, 20251.952.061.841.891.89-5.50%3,481,815
Apr 15, 20251.982.071.932.002.00-3,276,935
Apr 14, 20252.012.171.962.002.002.04%7,113,894
Apr 11, 20251.901.991.841.961.969.50%5,258,032
Apr 10, 20251.921.951.781.791.79-6.28%3,809,317
Apr 9, 20251.781.951.691.911.919.77%6,686,230
Apr 8, 20252.022.091.701.741.74-9.37%7,466,879
Apr 7, 20251.732.031.711.921.921.59%8,077,249