Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.560
+0.150 (6.22%)
Mar 4, 2026, 3:20 PM EST - Market open
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.48 | 2.58 | 2.44 | 2.56 | - | 6.02% | 4,881,579 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.39 | 2.41 | 2.41 | -6.95% | 9,646,102 |
| Mar 2, 2026 | 2.38 | 2.68 | 2.37 | 2.59 | 2.59 | 4.02% | 11,168,850 |
| Feb 27, 2026 | 2.62 | 2.64 | 2.47 | 2.49 | 2.49 | -9.12% | 15,577,666 |
| Feb 26, 2026 | 2.66 | 2.75 | 2.61 | 2.74 | 2.74 | 2.62% | 10,833,504 |
| Feb 25, 2026 | 2.61 | 2.80 | 2.57 | 2.67 | 2.67 | 3.89% | 18,875,593 |
| Feb 24, 2026 | 2.55 | 2.62 | 2.48 | 2.57 | 2.57 | -1.91% | 9,161,442 |
| Feb 23, 2026 | 2.54 | 2.64 | 2.50 | 2.62 | 2.62 | 0.38% | 8,094,964 |
| Feb 20, 2026 | 2.75 | 2.81 | 2.61 | 2.61 | 2.61 | -6.12% | 13,812,111 |
| Feb 19, 2026 | 2.72 | 2.82 | 2.67 | 2.78 | 2.78 | -0.36% | 9,956,358 |
| Feb 18, 2026 | 2.76 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 10,631,456 |
| Feb 17, 2026 | 2.95 | 2.96 | 2.70 | 2.76 | 2.76 | -7.38% | 20,208,200 |
| Feb 13, 2026 | 2.90 | 3.16 | 2.89 | 2.98 | 2.98 | 3.29% | 15,384,342 |
| Feb 12, 2026 | 3.12 | 3.14 | 2.83 | 2.89 | 2.89 | -8.12% | 17,799,850 |
| Feb 11, 2026 | 3.43 | 3.43 | 3.07 | 3.14 | 3.14 | -5.14% | 16,120,657 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.31 | 3.31 | 3.31 | -4.89% | 13,268,721 |
| Feb 9, 2026 | 3.35 | 3.52 | 3.28 | 3.48 | 3.48 | 2.35% | 15,950,373 |
| Feb 6, 2026 | 3.18 | 3.45 | 3.10 | 3.40 | 3.40 | 11.84% | 19,118,792 |
| Feb 5, 2026 | 3.30 | 3.39 | 3.02 | 3.04 | 3.04 | -12.14% | 26,047,229 |
| Feb 4, 2026 | 3.74 | 3.75 | 3.28 | 3.46 | 3.46 | -6.49% | 26,828,784 |
| Feb 3, 2026 | 3.62 | 3.74 | 3.47 | 3.70 | 3.70 | 2.49% | 32,533,678 |
| 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 |