Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
4.370
+0.010 (0.23%)
At close: Jan 22, 2026, 4:00 PM EST
4.390
+0.020 (0.46%)
Pre-market: Jan 23, 2026, 6:25 AM EST
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.48 | 4.85 | 4.34 | 4.37 | 4.37 | 0.23% | 55,147,180 |
| Jan 21, 2026 | 3.94 | 4.39 | 3.73 | 4.36 | 4.36 | 12.95% | 68,708,237 |
| Jan 20, 2026 | 3.68 | 4.25 | 3.67 | 3.86 | 3.86 | -0.52% | 42,654,144 |
| Jan 16, 2026 | 3.84 | 4.07 | 3.67 | 3.88 | 3.88 | 2.37% | 28,689,299 |
| Jan 15, 2026 | 4.11 | 4.13 | 3.77 | 3.79 | 3.79 | -7.11% | 27,696,726 |
| Jan 14, 2026 | 3.86 | 4.09 | 3.61 | 4.08 | 4.08 | 4.35% | 31,161,109 |
| Jan 13, 2026 | 4.05 | 4.20 | 3.79 | 3.91 | 3.91 | - | 42,700,404 |
| Jan 12, 2026 | 3.76 | 4.15 | 3.58 | 3.91 | 3.91 | 3.17% | 27,853,777 |
| Jan 9, 2026 | 3.93 | 4.00 | 3.75 | 3.79 | 3.79 | -3.56% | 25,555,348 |
| Jan 8, 2026 | 3.45 | 4.02 | 3.42 | 3.93 | 3.93 | 14.91% | 35,046,074 |
| Jan 7, 2026 | 3.58 | 3.68 | 3.40 | 3.42 | 3.42 | -5.26% | 21,063,857 |
| Jan 6, 2026 | 3.83 | 3.86 | 3.39 | 3.61 | 3.61 | -4.75% | 33,449,376 |
| Jan 5, 2026 | 3.58 | 3.89 | 3.53 | 3.79 | 3.79 | 8.91% | 32,581,744 |
| Jan 2, 2026 | 3.34 | 3.53 | 3.23 | 3.48 | 3.48 | 7.74% | 23,224,477 |
| Dec 31, 2025 | 3.08 | 3.35 | 3.06 | 3.23 | 3.23 | 4.53% | 33,464,615 |
| Dec 30, 2025 | 3.18 | 3.20 | 3.05 | 3.09 | 3.09 | -2.68% | 16,755,408 |
| 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 |
| Dec 1, 2025 | 3.40 | 3.56 | 3.32 | 3.35 | 3.35 | -5.63% | 10,670,960 |
| Nov 28, 2025 | 3.54 | 3.67 | 3.46 | 3.55 | 3.55 | 2.60% | 8,907,710 |
| Nov 26, 2025 | 3.63 | 3.65 | 3.45 | 3.46 | 3.46 | -3.35% | 18,423,947 |
| Nov 25, 2025 | 3.29 | 3.62 | 3.12 | 3.58 | 3.58 | 9.48% | 21,878,262 |
| Nov 24, 2025 | 3.09 | 3.30 | 3.06 | 3.27 | 3.27 | 9.00% | 17,644,043 |
| Nov 21, 2025 | 3.00 | 3.09 | 2.81 | 3.00 | 3.00 | -1.32% | 20,334,441 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.03 | 3.04 | 3.04 | -5.30% | 22,069,494 |
| Nov 19, 2025 | 3.27 | 3.33 | 3.09 | 3.21 | 3.21 | -0.93% | 21,561,054 |
| Nov 18, 2025 | 3.05 | 3.32 | 3.02 | 3.24 | 3.24 | 3.85% | 37,755,890 |
| Nov 17, 2025 | 3.22 | 3.32 | 3.07 | 3.12 | 3.12 | -6.87% | 13,510,713 |
| Nov 14, 2025 | 3.10 | 3.47 | 3.09 | 3.35 | 3.35 | 2.76% | 18,069,330 |
| Nov 13, 2025 | 3.43 | 3.49 | 3.20 | 3.26 | 3.26 | -8.17% | 15,297,983 |
| Nov 12, 2025 | 3.67 | 3.81 | 3.50 | 3.55 | 3.55 | -2.20% | 15,539,979 |
| Nov 11, 2025 | 3.74 | 3.75 | 3.55 | 3.63 | 3.63 | -4.47% | 15,149,375 |
| Nov 10, 2025 | 4.08 | 4.11 | 3.64 | 3.80 | 3.80 | 1.60% | 21,922,160 |