Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.680
-0.070 (-4.00%)
At close: Oct 2, 2026, 4:00 PM EDT
1.679
-0.001 (-0.04%)
After-hours: Oct 2, 2026, 7:52 PM EDT
Richtech Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.79 | 1.79 | 1.67 | 1.68 | 1.68 | -4.00% | 4,519,182 |
| Oct 1, 2026 | 1.56 | 1.76 | 1.56 | 1.75 | 1.75 | 10.76% | 8,023,368 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -0.63% | 2,626,253 |
| Sep 29, 2026 | 1.59 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 4,332,796 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.57 | 1.57 | 1.57 | -7.65% | 3,570,887 |
| Sep 25, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 2,985,027 |
| Sep 24, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 2,606,597 |
| Sep 23, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -4.62% | 3,397,145 |
| Sep 22, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 5,573,123 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 4.19% | 6,779,232 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 5,563,725 |
| Sep 17, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 6.21% | 4,501,079 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | - | 3,472,752 |
| Sep 15, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 3,256,683 |
| Sep 14, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | 1.63 | -1.21% | 2,922,075 |
| Sep 11, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 1.85% | 3,377,530 |
| Sep 10, 2026 | 1.63 | 1.71 | 1.61 | 1.62 | 1.62 | -2.99% | 3,319,461 |
| Sep 9, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 4,069,518 |
| Sep 8, 2026 | 1.75 | 1.84 | 1.73 | 1.74 | 1.74 | -0.57% | 5,808,374 |
| Sep 4, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 1.74% | 3,701,981 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.69 | 1.72 | 1.72 | -7.03% | 7,217,698 |
| Sep 2, 2026 | 1.78 | 1.90 | 1.78 | 1.85 | 1.85 | 1.93% | 5,112,701 |
| Sep 1, 2026 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | -2.94% | 6,744,534 |
| Aug 31, 2026 | 1.81 | 1.92 | 1.76 | 1.87 | 1.87 | 2.19% | 9,720,063 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.15% | 5,642,427 |
| Aug 27, 2026 | 1.88 | 1.99 | 1.83 | 1.95 | 1.95 | 5.41% | 9,490,220 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.80 | 1.85 | 1.85 | -6.09% | 9,103,515 |
| Aug 25, 2026 | 1.70 | 1.99 | 1.69 | 1.97 | 1.97 | 21.60% | 17,535,215 |
| Aug 24, 2026 | 1.66 | 1.69 | 1.60 | 1.62 | 1.62 | -4.71% | 4,032,310 |
| Aug 21, 2026 | 1.62 | 1.73 | 1.61 | 1.70 | 1.70 | 6.25% | 4,986,304 |
| Aug 20, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 4,013,011 |
| Aug 19, 2026 | 1.62 | 1.67 | 1.56 | 1.63 | 1.63 | 1.24% | 3,645,774 |
| Aug 18, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -6.40% | 4,579,090 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -4.44% | 7,877,126 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.65% | 5,831,313 |
| Aug 13, 2026 | 1.72 | 1.76 | 1.67 | 1.72 | 1.72 | -1.71% | 3,995,399 |
| Aug 12, 2026 | 1.75 | 1.81 | 1.71 | 1.75 | 1.75 | 0.57% | 4,924,145 |
| Aug 11, 2026 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 1.75% | 5,831,537 |
| Aug 10, 2026 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 6.21% | 5,385,099 |
| Aug 7, 2026 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 5.92% | 3,610,600 |
| Aug 6, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 3,221,287 |
| Aug 5, 2026 | 1.66 | 1.68 | 1.54 | 1.55 | 1.55 | -6.63% | 3,640,986 |
| Aug 4, 2026 | 1.57 | 1.67 | 1.56 | 1.66 | 1.66 | 9.21% | 6,357,114 |
| Aug 3, 2026 | 1.42 | 1.54 | 1.39 | 1.52 | 1.52 | 7.04% | 5,724,562 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 3,717,011 |
| Jul 30, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 6.67% | 4,588,939 |
| Jul 29, 2026 | 1.42 | 1.45 | 1.30 | 1.35 | 1.35 | -6.25% | 5,884,487 |
| Jul 28, 2026 | 1.48 | 1.49 | 1.37 | 1.44 | 1.44 | -4.00% | 6,203,839 |
| Jul 27, 2026 | 1.56 | 1.61 | 1.45 | 1.50 | 1.50 | -3.23% | 7,932,554 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 7,116,986 |