Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.440	2.440	2.320	2.370	5,942,851	-0.04(-1.66%)
Apr 28, 2026	2.430	2.450	2.340	2.410	5,848,830	-0.11(-4.37%)
Apr 27, 2026	2.428	2.560	2.410	2.520	6,777,094	+0.06(+2.44%)
Apr 24, 2026	2.610	2.620	2.430	2.460	5,940,636	-0.10(-3.91%)
Apr 23, 2026	2.750	2.800	2.490	2.560	9,601,837	-0.21(-7.58%)
Apr 22, 2026	2.590	2.820	2.550	2.770	13,912,855	+0.24(+9.49%)
Apr 21, 2026	2.590	2.790	2.500	2.530	12,897,032	-0.04(-1.56%)
Apr 20, 2026	2.350	2.605	2.319	2.570	8,732,269	+0.16(+6.64%)
Apr 17, 2026	2.470	2.555	2.380	2.410	11,468,736	+0.02(+0.84%)
Apr 16, 2026	2.520	2.540	2.370	2.390	11,478,509	-0.02(-0.83%)
Apr 15, 2026	2.330	2.415	2.301	2.410	11,632,213	+0.18(+8.07%)
Apr 14, 2026	2.130	2.270	2.120	2.230	8,642,271	+0.15(+7.21%)
Apr 13, 2026	2.000	2.095	1.970	2.080	4,963,776	+0.07(+3.48%)
Apr 10, 2026	2.010	2.080	2.005	2.010	4,944,570	+0.02(+1.01%)
Apr 09, 2026	2.060	2.080	1.980	1.990	6,009,070	-0.10(-4.78%)
Apr 08, 2026	2.140	2.280	2.040	2.090	11,901,945	+0.17(+8.85%)
Apr 07, 2026	1.990	2.010	1.905	1.920	9,326,553	-0.10(-4.95%)
Apr 06, 2026	2.060	2.145	1.980	2.020	6,669,120	-0.04(-1.94%)
Apr 02, 2026	1.960	2.110	1.940	2.060	7,188,048	+0.04(+1.98%)
Apr 01, 2026	2.120	2.190	2.010	2.020	6,443,697	-0.07(-3.35%)
Mar 31, 2026	1.920	2.100	1.920	2.090	8,621,194	+0.21(+11.17%)
Mar 30, 2026	1.990	2.000	1.850	1.880	7,575,230	-0.12(-6.00%)
Mar 27, 2026	2.040	2.060	1.960	2.000	8,747,852	-0.10(-4.76%)
Mar 26, 2026	2.170	2.220	2.090	2.100	5,158,931	-0.08(-3.67%)
Mar 25, 2026	2.150	2.260	2.150	2.180	5,919,728	+0.05(+2.35%)
Mar 24, 2026	2.120	2.175	2.080	2.130	6,338,107	-0.01(-0.47%)
Mar 23, 2026	2.150	2.210	2.125	2.140	8,009,498	-0.02(-0.93%)
Mar 20, 2026	2.240	2.260	2.090	2.160	11,548,688	-0.08(-3.57%)
Mar 19, 2026	2.250	2.300	2.110	2.240	7,813,075	-0.08(-3.45%)
Mar 18, 2026	2.360	2.440	2.300	2.320	6,678,691	-0.03(-1.28%)
Mar 17, 2026	2.310	2.370	2.290	2.350	6,093,546	+0.04(+1.73%)
Mar 16, 2026	2.350	2.375	2.275	2.310	7,514,619	+0.00(+0.00%)
Mar 13, 2026	2.390	2.425	2.275	2.310	7,199,448	-0.03(-1.28%)
Mar 12, 2026	2.370	2.440	2.290	2.340	6,548,964	-0.09(-3.70%)
Mar 11, 2026	2.460	2.570	2.385	2.430	10,119,408	-0.04(-1.62%)
Mar 10, 2026	2.450	2.580	2.412	2.470	8,108,802	+0.05(+2.07%)
Mar 09, 2026	2.290	2.450	2.240	2.420	8,363,089	+0.06(+2.54%)
Mar 06, 2026	2.400	2.480	2.330	2.360	7,425,774	-0.06(-2.48%)
Mar 05, 2026	2.480	2.540	2.365	2.420	8,437,094	-0.11(-4.35%)
Mar 04, 2026	2.480	2.580	2.435	2.530	7,392,492	+0.12(+4.98%)
Mar 03, 2026	2.500	2.550	2.390	2.410	9,719,453	-0.18(-6.95%)
Mar 02, 2026	2.380	2.675	2.370	2.590	11,190,501	+0.10(+4.02%)
Feb 27, 2026	2.620	2.640	2.470	2.490	15,836,659	-0.25(-9.12%)
Feb 26, 2026	2.660	2.750	2.610	2.740	10,916,894	+0.07(+2.62%)
Feb 25, 2026	2.610	2.800	2.570	2.670	19,060,370	+0.10(+3.89%)
Feb 24, 2026	2.550	2.620	2.480	2.570	9,230,912	-0.05(-1.91%)
Feb 23, 2026	2.540	2.640	2.500	2.620	8,120,515	+0.01(+0.38%)
Feb 20, 2026	2.750	2.805	2.610	2.610	14,050,468	-0.17(-6.12%)
Feb 19, 2026	2.720	2.820	2.670	2.780	10,017,305	-0.01(-0.36%)
Feb 18, 2026	2.760	2.880	2.675	2.790	10,682,043	+0.03(+1.09%)
Feb 17, 2026	2.950	2.960	2.700	2.760	20,194,312	-0.22(-7.38%)
Feb 13, 2026	2.900	3.160	2.885	2.980	15,384,350	+0.10(+3.29%)
Feb 12, 2026	3.120	3.140	2.825	2.885	17,743,500	-0.26(-8.12%)
Feb 11, 2026	3.430	3.430	3.070	3.140	16,069,489	-0.17(-5.14%)
Feb 10, 2026	3.460	3.520	3.310	3.310	13,230,266	-0.17(-4.89%)
Feb 09, 2026	3.350	3.515	3.280	3.480	15,892,801	+0.08(+2.35%)
Feb 06, 2026	3.180	3.450	3.100	3.400	19,118,804	+0.36(+11.84%)
Feb 05, 2026	3.300	3.375	3.020	3.040	25,712,828	-0.42(-12.14%)
Feb 04, 2026	3.740	3.750	3.280	3.460	26,775,190	-0.24(-6.49%)
Feb 03, 2026	3.620	3.735	3.470	3.700	32,448,544	+0.09(+2.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Richtech Robotics Inc. - Class B Common Stock (NQ:RR)

Historical Prices