Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.715
+0.115 (7.19%)
Aug 21, 2026, 3:05 PM EDT - Market open
Richtech Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.62 | 1.73 | 1.61 | 1.70 | - | 6.25% | 3,763,906 |
| Aug 20, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 4,006,654 |
| 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 |
| 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 |