Richtech Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.13	3.14	2.87	3.02	3.02	-7.08%	18,416,547
May 28, 2026	3.21	3.35	3.04	3.25	3.25	-0.31%	15,730,171
May 27, 2026	3.12	3.39	2.86	3.26	3.26	2.84%	34,777,212
May 26, 2026	2.76	3.28	2.75	3.17	3.17	18.28%	39,059,166
May 22, 2026	2.66	2.81	2.63	2.68	2.68	-	11,059,862
May 21, 2026	2.45	2.71	2.44	2.68	2.68	8.94%	12,105,824
May 20, 2026	2.41	2.53	2.38	2.46	2.46	3.58%	8,322,626
May 19, 2026	2.47	2.48	2.30	2.38	2.38	-6.13%	8,269,276
May 18, 2026	2.65	2.67	2.41	2.53	2.53	-5.60%	9,566,947
May 15, 2026	2.67	2.74	2.57	2.68	2.68	-5.30%	13,825,606
May 14, 2026	2.82	2.91	2.73	2.83	2.83	0.35%	19,889,277
May 13, 2026	2.56	3.04	2.55	2.82	2.82	9.73%	28,776,656
May 12, 2026	2.69	2.81	2.53	2.57	2.57	-6.55%	16,316,918
May 11, 2026	2.57	2.84	2.45	2.75	2.75	4.17%	20,052,558
May 8, 2026	2.66	2.70	2.55	2.64	2.64	-1.49%	11,604,148
May 7, 2026	2.71	2.85	2.60	2.68	2.68	-2.55%	19,180,453
May 6, 2026	2.45	2.77	2.39	2.75	2.75	14.11%	12,776,250
May 5, 2026	2.45	2.46	2.35	2.41	2.41	-1.63%	5,343,047
May 4, 2026	2.49	2.60	2.43	2.45	2.45	-3.16%	7,152,167
May 1, 2026	2.44	2.54	2.34	2.53	2.53	2.85%	7,525,776
Apr 30, 2026	2.38	2.48	2.38	2.46	2.46	3.80%	5,587,872
Apr 29, 2026	2.44	2.44	2.32	2.37	2.37	-1.66%	5,951,531
Apr 28, 2026	2.43	2.45	2.34	2.41	2.41	-4.37%	5,856,836
Apr 27, 2026	2.43	2.56	2.41	2.52	2.52	2.44%	6,787,244
Apr 24, 2026	2.61	2.62	2.43	2.46	2.46	-3.91%	5,940,631
Apr 23, 2026	2.75	2.80	2.49	2.56	2.56	-7.58%	9,624,207
Apr 22, 2026	2.59	2.82	2.55	2.77	2.77	9.49%	13,947,616
Apr 21, 2026	2.59	2.79	2.50	2.53	2.53	-1.56%	12,922,549
Apr 20, 2026	2.35	2.61	2.32	2.57	2.57	6.64%	8,767,829
Apr 17, 2026	2.47	2.56	2.38	2.41	2.41	0.84%	11,468,733
Apr 16, 2026	2.52	2.54	2.37	2.39	2.39	-0.83%	11,494,737
Apr 15, 2026	2.33	2.42	2.30	2.41	2.41	8.07%	11,727,896
Apr 14, 2026	2.13	2.27	2.12	2.23	2.23	7.21%	8,655,690
Apr 13, 2026	2.00	2.10	1.97	2.08	2.08	3.48%	4,996,227
Apr 10, 2026	2.01	2.08	2.01	2.01	2.01	1.01%	4,944,565
Apr 9, 2026	2.06	2.08	1.98	1.99	1.99	-4.78%	6,127,818
Apr 8, 2026	2.14	2.28	2.04	2.09	2.09	8.85%	11,910,336
Apr 7, 2026	1.99	2.01	1.91	1.92	1.92	-4.95%	9,400,469
Apr 6, 2026	2.06	2.15	1.98	2.02	2.02	-1.94%	6,672,599
Apr 2, 2026	1.96	2.11	1.94	2.06	2.06	1.98%	7,188,046
Apr 1, 2026	2.12	2.19	2.01	2.02	2.02	-3.35%	6,451,721
Mar 31, 2026	1.92	2.10	1.92	2.09	2.09	11.17%	8,651,805
Mar 30, 2026	1.99	2.00	1.85	1.88	1.88	-6.00%	7,580,273
Mar 27, 2026	2.04	2.06	1.96	2.00	2.00	-4.76%	8,747,846
Mar 26, 2026	2.17	2.22	2.09	2.10	2.10	-3.67%	5,168,964
Mar 25, 2026	2.15	2.26	2.15	2.18	2.18	2.35%	5,950,978
Mar 24, 2026	2.12	2.18	2.08	2.13	2.13	-0.47%	6,348,001
Mar 23, 2026	2.15	2.21	2.13	2.14	2.14	-0.93%	8,015,584
Mar 20, 2026	2.24	2.26	2.09	2.16	2.16	-3.57%	11,548,222
Mar 19, 2026	2.25	2.30	2.11	2.24	2.24	-3.45%	7,819,346