Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
5.26
-0.61 (-10.39%)
At close: Oct 28, 2025, 4:00 PM EDT
5.26
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Richtech Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.876.185.245.265.26-10.39%48,584,327
Oct 27, 20256.366.425.865.875.87-3.45%37,551,910
Oct 24, 20255.536.145.526.086.0812.18%36,057,732
Oct 23, 20255.125.545.005.425.427.11%27,000,526
Oct 22, 20255.315.364.695.065.06-10.12%42,551,690
Oct 21, 20255.495.975.265.635.631.26%43,250,632
Oct 20, 20255.665.735.285.565.562.21%39,526,586
Oct 17, 20255.415.615.215.445.44-4.06%31,253,269
Oct 16, 20256.266.275.595.675.67-7.95%53,987,157
Oct 15, 20256.907.005.866.166.16-8.47%101,932,667
Oct 14, 20256.287.055.936.736.734.34%106,256,632
Oct 13, 20256.156.725.986.456.458.95%50,277,097
Oct 10, 20256.506.805.895.925.92-9.34%54,285,588
Oct 9, 20256.677.186.286.536.53-4.11%54,806,867
Oct 8, 20257.097.346.556.816.81-3.54%61,801,070
Oct 7, 20256.567.436.407.067.067.29%86,833,347
Oct 6, 20256.767.126.386.586.586.47%79,734,052
Oct 3, 20255.316.305.026.186.1819.77%102,606,439
Oct 2, 20254.885.264.735.165.168.40%51,263,267
Oct 1, 20254.204.814.134.764.7610.96%48,282,983
Sep 30, 20254.024.313.854.294.294.63%51,088,092
Sep 29, 20254.464.594.064.104.10-2.38%55,185,464
Sep 26, 20254.244.303.924.204.202.69%38,614,081
Sep 25, 20254.144.303.974.094.09-7.26%35,801,403
Sep 24, 20255.075.154.374.414.41-9.45%48,837,233
Sep 23, 20255.615.714.774.874.87-12.09%63,760,010
Sep 22, 20254.445.574.365.545.5424.49%75,824,226
Sep 19, 20254.704.954.324.454.45-0.89%60,753,461
Sep 18, 20254.234.654.104.494.4912.81%45,894,369
Sep 17, 20253.874.243.723.983.982.84%50,577,963
Sep 16, 20253.954.253.683.873.87-0.51%51,788,896
Sep 15, 20253.433.973.363.893.8918.42%74,234,315
Sep 12, 20253.303.493.203.293.292.02%34,779,483
Sep 11, 20252.903.352.863.223.2212.59%45,894,697
Sep 10, 20253.053.062.792.862.86-5.92%20,932,141
Sep 9, 20252.983.082.863.043.042.01%21,414,514
Sep 8, 20252.572.992.572.982.9817.79%37,863,167
Sep 5, 20252.612.672.372.532.53-0.39%27,245,388
Sep 4, 20252.652.692.512.542.54-5.22%20,133,764
Sep 3, 20252.922.952.632.682.68-7.27%25,548,123
Sep 2, 20252.823.092.752.892.89-5.09%29,880,646
Aug 29, 20253.413.593.013.053.05-1.62%50,831,444
Aug 28, 20253.023.302.973.103.10-6.50%49,148,788
Aug 27, 20253.153.883.043.313.315.08%125,124,842
Aug 26, 20252.513.242.383.153.1532.35%95,940,457
Aug 25, 20252.182.572.082.382.3813.88%66,141,889
Aug 22, 20252.002.111.992.092.095.03%7,283,425
Aug 21, 20251.992.011.941.991.99-0.50%4,427,347
Aug 20, 20252.002.051.902.002.00-1.48%7,175,348
Aug 19, 20252.252.251.982.032.03-8.14%11,891,922