Richtech Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.04	2.06	1.96	2.00	2.00	-4.76%	8,616,761
Mar 26, 2026	2.17	2.22	2.09	2.10	2.10	-3.67%	5,116,713
Mar 25, 2026	2.15	2.26	2.15	2.18	2.18	2.35%	5,888,193
Mar 24, 2026	2.12	2.18	2.08	2.13	2.13	-0.47%	6,200,565
Mar 23, 2026	2.15	2.21	2.13	2.14	2.14	-0.93%	7,963,416
Mar 20, 2026	2.24	2.26	2.09	2.16	2.16	-3.57%	11,273,176
Mar 19, 2026	2.25	2.30	2.11	2.24	2.24	-3.45%	7,809,136
Mar 18, 2026	2.36	2.44	2.30	2.32	2.32	-1.28%	6,688,432
Mar 17, 2026	2.31	2.37	2.29	2.35	2.35	1.73%	6,099,976
Mar 16, 2026	2.35	2.38	2.28	2.31	2.31	-	7,529,316
Mar 13, 2026	2.39	2.43	2.28	2.31	2.31	-1.28%	7,199,446
Mar 12, 2026	2.37	2.44	2.29	2.34	2.34	-3.70%	6,569,911
Mar 11, 2026	2.46	2.57	2.39	2.43	2.43	-1.62%	10,131,286
Mar 10, 2026	2.45	2.58	2.41	2.47	2.47	2.07%	8,145,266
Mar 9, 2026	2.29	2.45	2.24	2.42	2.42	2.54%	8,379,721
Mar 6, 2026	2.40	2.48	2.33	2.36	2.36	-2.48%	7,425,765
Mar 5, 2026	2.48	2.54	2.37	2.42	2.42	-4.35%	8,456,912
Mar 4, 2026	2.48	2.58	2.44	2.53	2.53	4.98%	7,412,726
Mar 3, 2026	2.50	2.55	2.39	2.41	2.41	-6.95%	9,750,545
Mar 2, 2026	2.38	2.68	2.37	2.59	2.59	4.02%	11,218,897
Feb 27, 2026	2.62	2.64	2.47	2.49	2.49	-9.12%	15,836,597
Feb 26, 2026	2.66	2.75	2.61	2.74	2.74	2.62%	10,954,450
Feb 25, 2026	2.61	2.80	2.57	2.67	2.67	3.89%	19,151,493
Feb 24, 2026	2.55	2.62	2.48	2.57	2.57	-1.91%	9,295,893
Feb 23, 2026	2.54	2.64	2.50	2.62	2.62	0.38%	8,140,806
Feb 20, 2026	2.75	2.81	2.61	2.61	2.61	-6.12%	14,050,465
Feb 19, 2026	2.72	2.82	2.67	2.78	2.78	-0.36%	10,069,622
Feb 18, 2026	2.76	2.88	2.68	2.79	2.79	1.09%	10,803,491
Feb 17, 2026	2.95	2.96	2.70	2.76	2.76	-7.38%	20,269,042
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