Skip to main content
Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.530
-0.320 (-11.23%)
At close: May 28, 2025, 4:00 PM
2.720
+0.190 (7.51%)
After-hours: May 28, 2025, 6:29 PM EDT

Richtech Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20252.902.902.512.532.53-11.23%22,473,915
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
Apr 4, 20251.881.931.731.891.89-4.55%5,624,162
Apr 3, 20251.732.051.721.981.984.76%9,045,889
Apr 2, 20251.962.021.871.891.89-6.90%6,741,518
Apr 1, 20251.982.141.922.032.032.53%7,826,702
Mar 31, 20251.792.071.761.981.984.21%7,067,601
Mar 28, 20252.122.151.851.901.90-13.24%7,702,001
Mar 27, 20252.242.252.062.192.19-5.60%10,495,531
Mar 26, 20252.462.632.202.322.32-7.20%11,955,826
Mar 25, 20252.562.642.442.502.50-3.85%8,451,668
Mar 24, 20252.412.652.352.602.6015.04%16,271,955
Mar 21, 20252.102.322.032.262.265.61%11,642,958
Mar 20, 20252.122.442.032.142.140.47%15,806,824
Mar 19, 20252.102.292.002.132.1311.81%15,731,290
Mar 18, 20252.092.181.871.911.91-14.96%11,043,063