Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.420
-0.020 (-1.39%)
At close: Jul 31, 2026, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Jul 31, 2026, 7:58 PM EDT
Richtech Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 3,663,544 |
| Jul 30, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 6.67% | 4,572,452 |
| 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 |
| Jul 23, 2026 | 1.64 | 1.67 | 1.55 | 1.61 | 1.61 | -4.17% | 6,655,718 |
| Jul 22, 2026 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | 1.82% | 4,208,236 |
| Jul 21, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 3,318,731 |
| Jul 20, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | - | 6,985,320 |
| Jul 17, 2026 | 1.57 | 1.65 | 1.53 | 1.60 | 1.60 | -0.62% | 6,453,653 |
| Jul 16, 2026 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 6,494,165 |
| Jul 15, 2026 | 1.70 | 1.77 | 1.67 | 1.67 | 1.67 | - | 4,508,926 |
| Jul 14, 2026 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | 3.09% | 5,523,963 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 6,414,311 |
| Jul 10, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 6,810,527 |
| Jul 9, 2026 | 1.82 | 1.84 | 1.76 | 1.78 | 1.78 | -1.66% | 8,061,031 |
| Jul 8, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | -0.82% | 11,727,845 |
| Jul 7, 2026 | 2.04 | 2.07 | 1.82 | 1.83 | 1.83 | -12.68% | 13,735,031 |
| Jul 6, 2026 | 1.97 | 2.21 | 1.94 | 2.09 | 2.09 | 6.63% | 9,462,018 |
| Jul 2, 2026 | 2.10 | 2.15 | 1.95 | 1.96 | 1.96 | -4.85% | 7,119,280 |
| Jul 1, 2026 | 2.06 | 2.15 | 2.03 | 2.06 | 2.06 | -2.37% | 8,017,252 |
| Jun 30, 2026 | 1.97 | 2.15 | 1.95 | 2.11 | 2.11 | 6.57% | 11,075,090 |
| Jun 29, 2026 | 2.00 | 2.08 | 1.87 | 1.98 | 1.98 | 2.06% | 9,010,805 |
| Jun 26, 2026 | 1.85 | 1.96 | 1.81 | 1.94 | 1.94 | 2.65% | 15,446,282 |
| Jun 25, 2026 | 1.94 | 1.96 | 1.86 | 1.89 | 1.89 | -1.05% | 7,777,760 |
| Jun 24, 2026 | 2.01 | 2.02 | 1.88 | 1.91 | 1.91 | -5.45% | 11,946,719 |
| Jun 23, 2026 | 2.05 | 2.16 | 1.98 | 2.02 | 2.02 | -6.05% | 10,881,652 |
| Jun 22, 2026 | 2.10 | 2.24 | 2.09 | 2.15 | 2.15 | 0.47% | 7,606,657 |
| Jun 18, 2026 | 2.16 | 2.21 | 2.08 | 2.14 | 2.14 | 2.88% | 8,630,028 |
| Jun 17, 2026 | 2.10 | 2.21 | 2.07 | 2.08 | 2.08 | 0.48% | 5,809,084 |
| Jun 16, 2026 | 2.12 | 2.17 | 2.05 | 2.07 | 2.07 | -3.27% | 8,814,268 |
| Jun 15, 2026 | 2.28 | 2.33 | 2.13 | 2.14 | 2.14 | 0.47% | 6,330,252 |
| Jun 12, 2026 | 2.13 | 2.21 | 2.07 | 2.13 | 2.13 | -7.39% | 14,016,681 |
| Jun 11, 2026 | 2.21 | 2.36 | 2.16 | 2.30 | 2.30 | 4.55% | 7,321,500 |
| Jun 10, 2026 | 2.29 | 2.37 | 2.19 | 2.20 | 2.20 | -4.35% | 6,403,963 |
| Jun 9, 2026 | 2.44 | 2.51 | 2.19 | 2.30 | 2.30 | -5.54% | 8,769,562 |
| Jun 8, 2026 | 2.49 | 2.52 | 2.42 | 2.44 | 2.44 | 1.25% | 5,345,002 |
| Jun 5, 2026 | 2.65 | 2.66 | 2.39 | 2.41 | 2.41 | -11.90% | 13,571,092 |
| Jun 4, 2026 | 2.65 | 2.87 | 2.58 | 2.73 | 2.73 | 1.30% | 9,949,938 |
| Jun 3, 2026 | 2.88 | 2.89 | 2.68 | 2.70 | 2.70 | -9.87% | 13,843,077 |
| Jun 2, 2026 | 3.10 | 3.24 | 2.96 | 2.99 | 2.99 | -3.55% | 12,955,431 |
| Jun 1, 2026 | 2.98 | 3.24 | 2.88 | 3.10 | 3.10 | 2.65% | 15,534,154 |
| May 29, 2026 | 3.13 | 3.14 | 2.87 | 3.02 | 3.02 | -7.08% | 18,573,880 |
| May 28, 2026 | 3.21 | 3.35 | 3.04 | 3.25 | 3.25 | -0.31% | 16,080,148 |
| May 27, 2026 | 3.12 | 3.39 | 2.86 | 3.26 | 3.26 | 2.84% | 35,090,397 |
| May 26, 2026 | 2.76 | 3.28 | 2.75 | 3.17 | 3.17 | 18.28% | 39,668,221 |
| May 22, 2026 | 2.66 | 2.81 | 2.63 | 2.68 | 2.68 | - | 11,140,640 |
| May 21, 2026 | 2.45 | 2.71 | 2.44 | 2.68 | 2.68 | 8.94% | 12,276,973 |
| May 20, 2026 | 2.41 | 2.53 | 2.38 | 2.46 | 2.46 | 3.58% | 8,415,146 |