Dark

RDGT
Ridgetech, Inc.
stock NASDAQ

At Close

Sep 10, 2026 3:59:55 PM EDT

0.8200USD+0.691%(+0.0100)15,802

0.7200Bid 0.9600Ask 0.2400Spread

Pre-market

Sep 11, 2026 9:21:30 AM EDT

0.8423USD+3.261%(+0.0266)1,274

After-hours

Sep 10, 2026 4:00:30 PM EDT

0.8423USD+3.261%(+0.0266)447

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	0.85160	0.897000	0.815700	0.8423	+1.262%	29,338	0.000%
2026-09-09	0.86480	0.864800	0.810100	0.8318	-4.391%	42,074	+1.262%
2026-09-08	0.92650	0.926500	0.842500	0.8700	-4.196%	62,519	-3.184%
2026-09-04	0.89000	0.950000	0.890000	0.9081	+0.766%	21,007	-7.246%
2026-09-03	0.90000	0.970000	0.890100	0.9012	-3.625%	144,903	-6.536%
2026-09-02	0.92000	1.000000	0.920000	0.9351	+0.139%	28,223	-9.924%
2026-09-01	0.90870	0.959700	0.890100	0.9338	-0.320%	60,543	-9.799%
2026-08-31	1.01000	1.010000	0.901900	0.9368	-6.320%	145,742	-10.088%
2026-08-28	0.97930	1.190000	0.950200	1.0000	+3.659%	930,532	-15.770%
2026-08-27	0.91000	1.010000	0.910000	0.9647	-6.340%	373,659	-12.688%
2026-08-26	0.80500	1.080000	0.805000	1.0300	+25.121%	4,887,998	-18.223%
2026-08-25	0.81010	0.832600	0.800000	0.8232	+4.203%	79,448	+2.320%
2026-08-24	0.79195	0.810385	0.785700	0.7900	-2.469%	35,608	+6.620%
2026-08-21	0.78950	0.825800	0.780510	0.8100	+0.534%	64,688	+3.988%
2026-08-20	0.79330	0.834500	0.793300	0.8057	-0.690%	116,080	+4.543%
2026-08-19	0.80220	0.830050	0.790100	0.8113	-1.410%	174,603	+3.821%
2026-08-18	0.77880	0.850000	0.750101	0.8229	+6.483%	201,292	+2.358%
2026-08-17	0.81190	0.820600	0.754100	0.7728	-6.847%	216,788	+8.993%
2026-08-14	0.86900	0.892099	0.820000	0.8296	-5.513%	153,517	+1.531%
2026-08-13	0.91000	0.940200	0.867200	0.8780	-10.399%	289,539	-4.066%
2026-08-12	0.85670	0.987900	0.856700	0.9799	+6.929%	519,185	-14.042%
2026-08-11	0.86720	0.987190	0.867200	0.9164	-7.425%	1,293,262	-8.086%
2026-08-10	0.71100	1.690000	0.710000	0.9899	+32.730%	63,456,769	-14.911%
2026-08-07	0.74280	0.773700	0.689500	0.7458	-5.139%	1,458,300	+12.939%
2026-08-06	0.71680	0.799500	0.692550	0.7862	+10.701%	10,290,939	+7.136%
2026-08-05	0.71250	0.720900	0.670000	0.7102	-1.593%	219,223	+18.600%
2026-08-04	0.76570	0.775100	0.717000	0.7217	-5.438%	110,359	+16.711%
2026-08-03	0.78860	0.819900	0.760100	0.7632	+1.046%	131,526	+10.364%
2026-07-31	0.80930	0.817700	0.712400	0.7553	-4.405%	204,258	+11.519%
2026-07-30	0.81000	0.850000	0.790000	0.7901	+2.677%	122,549	+6.607%
2026-07-29	0.89800	1.040000	0.760000	0.7695	-33.664%	472,853	+9.461%
2026-07-28	1.28000	1.289900	1.140000	1.1600	-5.691%	479,796	-27.388%
2026-07-27	1.22000	1.360000	1.220000	1.2300	-1.600%	262,245	-31.520%
2026-07-24	1.36000	1.370200	1.250000	1.2500	-10.072%	370,468	-32.616%
2026-07-23	1.38000	1.460000	1.340000	1.3900	-0.714%	328,011	-39.403%
2026-07-22	1.36000	1.520000	1.310000	1.4000	-4.762%	1,093,967	-39.836%
2026-07-21	1.80000	1.800000	1.368700	1.4700	-6.962%	19,824,512	-42.701%
2026-07-20	1.52000	1.600000	1.370000	1.5800	+12.057%	12,045,236	-46.690%
2026-07-17	1.40000	1.490000	1.380000	1.4100	-4.730%	148,400	-40.262%
2026-07-16	1.41000	1.550000	1.360000	1.4800	+1.370%	300,799	-43.088%
2026-07-15	1.67000	1.670000	1.460000	1.4600	-9.317%	148,369	-42.308%
2026-07-14	1.55000	1.730000	1.503600	1.6100	+5.229%	375,469	-47.683%
2026-07-13	1.53000	1.560000	1.460000	1.5300	+1.325%	264,845	-44.948%
2026-07-10	1.38000	1.590000	1.360100	1.5100	+11.029%	1,350,024	-44.219%
2026-07-09	1.44000	1.440000	1.330000	1.3600	-5.556%	237,807	-38.066%
2026-07-08	1.38000	1.500000	1.178700	1.4400	+8.271%	1,457,487	-41.507%
2026-07-07	1.66000	1.885000	1.230000	1.3300	-20.833%	2,494,422	-36.669%
2026-07-06	1.57000	1.720000	1.470000	1.6800	+9.804%	2,565,457	-49.863%
2026-07-02	1.51000	1.660000	1.400000	1.5300	+5.517%	7,005,287	-44.948%
2026-07-01	1.48000	1.580000	1.450000	1.4500	-3.333%	377,716	-41.910%
2026-06-30	1.56000	1.639900	1.470000	1.5000	-1.316%	540,596	-43.847%
2026-06-29	1.38000	1.649300	1.370000	1.5200	+8.571%	2,294,673	-44.586%
2026-06-26	1.48000	1.559900	1.400000	1.4000	-6.667%	381,740	-39.836%
2026-06-25	1.70000	1.700000	1.420000	1.5000	-8.537%	1,990,302	-43.847%
2026-06-24	1.50000	1.670000	1.480000	1.6400	-5.202%	1,435,652	-48.640%
2026-06-23	2.22000	3.079900	1.630300	1.7300	+26.277%	92,103,605	-51.312%
2026-06-22	1.36000	1.470000	1.360000	1.3700	-2.143%	106,997	-38.518%
2026-06-18	1.39000	1.489900	1.390000	1.4000	+2.941%	214,918	-39.836%
2026-06-17	1.36000	1.560000	1.340000	1.3600	-8.725%	2,478,254	-38.066%
2026-06-16	1.69000	1.729400	1.430000	1.4900	-13.873%	1,254,285	-43.470%
2026-06-15	1.50000	1.750000	1.500000	1.7300	+20.979%	1,944,347	-51.312%
2026-06-12	1.55000	1.560000	1.400000	1.4300	-8.333%	290,726	-41.098%
2026-06-11	1.53000	1.700000	1.460000	1.5600	-4.878%	326,695	-46.006%
2026-06-10	1.51000	1.770000	1.450100	1.6400	+5.806%	3,111,838	-48.640%
2026-06-09	1.49500	1.790000	1.340000	1.5500	+6.897%	12,941,087	-45.658%
2026-06-08	1.46000	2.520000	1.240000	1.4500	+2.837%	1,432,893	-41.910%
2026-06-05	1.65000	1.650000	1.400000	1.4100	-15.060%	150,344	-40.262%
2026-06-04	1.69000	1.729600	1.600000	1.6600	-7.778%	109,093	-49.259%
2026-06-03	1.81000	1.850000	1.660000	1.8000	-7.216%	290,403	-53.206%
2026-06-02	1.85000	2.080000	1.850000	1.9400	+5.435%	5,644,238	-56.582%
2026-06-01	1.64000	2.030000	1.570000	1.8400	+2.793%	515,943	-54.223%
2026-05-29	1.73000	2.200000	1.640100	1.7900	+15.484%	1,135,520	-52.944%
2026-05-28	1.41560	1.580000	1.380000	1.5500	+9.155%	104,572	-45.658%
2026-05-27	1.33000	1.509400	1.300000	1.4200	+10.078%	66,140	-40.683%
2026-05-26	1.43000	1.430000	1.280000	1.2900	-9.790%	64,571	-34.705%
2026-05-22	1.43000	1.470000	1.380000	1.4300	-0.694%	25,597	-41.098%
2026-05-21	1.57000	1.599100	1.280000	1.4400	-12.195%	151,967	-41.507%
2026-05-20	1.60000	1.690000	1.590000	1.6400	+3.145%	85,706	-48.640%
2026-05-19	1.43000	1.629300	1.380000	1.5900	+15.217%	269,808	-47.025%
2026-05-18	1.40000	1.410000	1.280000	1.3800	+2.222%	86,345	-38.964%
2026-05-15	1.38000	1.419900	1.320000	1.3500	-4.930%	115,938	-37.607%
2026-05-14	1.40000	1.480000	1.210000	1.4200	0.000%	104,915	-40.683%
2026-05-13	1.45000	1.490000	1.390100	1.4200	-2.069%	78,341	-40.683%
2026-05-12	1.57000	1.580000	1.450000	1.4500	-6.452%	82,481	-41.910%
2026-05-11	1.51000	1.590000	1.500000	1.5500	-0.641%	135,379	-45.658%
2026-05-08	1.39000	1.585000	1.270100	1.5600	+6.122%	137,786	-46.006%
2026-05-07	1.55000	1.560000	1.380000	1.4700	-9.259%	118,055	-42.701%
2026-05-06	1.38000	1.660000	1.320000	1.6200	+17.391%	378,616	-48.006%
2026-05-05	1.51000	1.560000	1.380000	1.3800	-8.000%	105,888	-38.964%
2026-05-04	1.38000	1.580000	1.370000	1.5000	+7.914%	163,781	-43.847%
2026-05-01	1.37000	1.470000	1.330000	1.3900	+0.725%	70,722	-39.403%
2026-04-30	1.27000	1.470000	1.230000	1.3800	+0.730%	132,422	-38.964%
2026-04-29	1.65000	1.650000	1.322800	1.3700	-16.463%	221,262	-38.518%
2026-04-28	1.78000	1.780000	1.621000	1.6400	-6.286%	88,501	-48.640%
2026-04-27	1.86000	1.860000	1.660000	1.7500	-4.891%	113,198	-51.869%
2026-04-24	1.72000	1.879900	1.620000	1.8400	+3.371%	156,513	-54.223%
2026-04-23	1.99000	2.000000	1.780000	1.7800	-9.645%	135,356	-52.680%
2026-04-22	2.09000	2.140000	1.910000	1.9700	-6.190%	185,764	-57.244%
2026-04-21	2.17000	2.170000	2.060000	2.1000	-4.977%	126,977	-59.890%
2026-04-20	2.18000	2.231300	2.130300	2.2100	-0.897%	114,673	-61.887%
2026-04-17	2.20000	2.255100	2.080000	2.2300	-7.851%	218,364	-62.229%
2026-04-16	2.13000	2.420000	2.010000	2.4200	+14.151%	721,255	-65.194%
2026-04-15	2.17000	2.180000	2.010000	2.1200	-8.621%	258,569	-60.269%
2026-04-14	2.26000	2.340000	2.060000	2.3200	-3.734%	325,694	-63.694%
2026-04-13	2.25000	2.530000	2.170000	2.4100	-4.365%	227,107	-65.050%
2026-04-10	2.84000	2.840000	2.440000	2.5200	-14.865%	427,039	-66.575%
2026-04-09	2.90000	3.040000	2.710000	2.9600	-1.003%	790,284	-71.544%
2026-04-08	3.04000	3.210000	2.470000	2.9900	-26.173%	3,237,891	-71.829%
2026-04-07	5.16000	7.875000	3.795000	4.0500	+47.541%	11,010,041	-79.202%
2026-04-06	2.85000	3.015000	2.490000	2.7450	-25.610%	1,237,419	-69.315%
2026-04-02	3.57000	4.350000	3.375000	3.6900	-11.511%	360,705	-77.173%
2026-04-01	4.21500	4.470000	3.750000	4.1700	-14.724%	494,969	-79.801%
2026-03-31	4.99500	5.145000	4.305000	4.8900	+5.502%	1,812,528	-82.775%
2026-03-30	6.57000	6.570000	4.515000	4.6350	-29.291%	2,081,029	-81.827%
2026-03-27	15.82500	19.425000	5.670000	6.5550	-48.467%	1,475,797	-87.150%
2026-03-26	13.68000	13.755000	10.500000	12.7200	-20.075%	97,497	-93.378%
2026-03-25	16.23000	18.735000	14.550000	15.9150	-20.166%	202,598	-94.708%
2026-03-24	417.00000	417.000000	18.180000	19.9350	-96.288%	951,942	-95.775%
2026-03-23	469.50000	702.000000	204.000000	537.0000	+18.152%	11,646	-99.843%
2026-03-20	322.50000	505.500000	309.000000	454.5000	+38.356%	6,994	-99.815%
2026-03-19	289.50000	344.415000	271.500000	328.5000	+6.311%	473	-99.744%
2026-03-18	323.76000	327.750000	294.000000	309.0000	-1.905%	25	-99.727%
2026-03-17	315.00000	315.000000	310.830000	315.0000	+5.528%	4	-99.733%
2026-03-16	339.00000	339.000000	270.015000	298.5000	-9.898%	41	-99.718%
2026-03-13	322.50000	331.290000	294.090000	331.2900	+10.430%	33	-99.746%
2026-03-12	330.00000	330.000000	297.000000	300.0000	-0.990%	52	-99.719%
2026-03-11	310.50000	328.500000	300.000000	303.0000	+10.383%	730	-99.722%
2026-03-10	229.50000	285.000000	229.500000	274.5000	+18.986%	343	-99.693%
2026-03-09	231.00000	231.000000	230.700000	230.7000	-10.934%	4	-99.635%
2026-03-05	249.00000	262.500000	245.250000	259.0200	+2.244%	8	-99.675%
2026-03-04	253.33500	253.335000	253.335000	253.3350	-1.882%	2	-99.668%
2026-03-03	255.00000	258.195000	238.500000	258.1950	+4.321%	26	-99.674%
2026-03-02	232.50000	255.000000	231.300000	247.5000	+4.430%	52	-99.660%
2026-02-27	237.00000	237.000000	237.000000	237.0000	+2.597%	3	-99.645%
2026-02-26	243.15000	243.150000	231.000000	231.0000	-5.521%	6	-99.635%
2026-02-25	231.00000	244.500000	231.000000	244.5000	+5.161%	4	-99.656%
2026-02-24	232.50000	232.500000	232.500000	232.5000	-1.899%	2	-99.638%
2026-02-23	240.00000	240.000000	234.840000	237.0000	0.000%	19	-99.645%
2026-02-19	236.25000	242.820000	226.500000	237.0000	-3.659%	45	-99.645%
2026-02-18	243.72000	256.875000	243.720000	246.0000	+8.609%	4	-99.658%
2026-02-17	213.00000	268.500000	213.000000	226.5000	+6.338%	104	-99.628%
2026-02-13	249.00000	249.000000	213.000000	213.0000	-15.976%	18	-99.605%
2026-02-12	264.00000	276.690000	226.500000	253.5000	-5.003%	28	-99.668%
2026-02-11	288.00000	288.000000	244.500000	266.8500	+0.508%	31	-99.684%
2026-02-10	255.00000	307.500000	255.000000	265.5000	-1.667%	68	-99.683%
2026-02-09	279.00000	279.000000	259.500000	270.0000	+6.509%	13	-99.688%
2026-02-06	252.00000	289.485000	231.015000	253.5000	+11.921%	20	-99.668%
2026-02-05	244.50000	244.500000	226.500000	226.5000	-6.790%	22	-99.628%
2026-02-04	237.00000	252.000000	228.000000	243.0000	+11.724%	73	-99.653%
2026-02-03	231.00000	253.500000	205.725000	217.5000	-3.974%	152	-99.613%
2026-02-02	249.00000	250.500000	226.500000	226.5000	+0.667%	22	-99.628%
2026-01-30	255.00000	270.300000	225.000000	225.0000	-15.730%	57	-99.626%
2026-01-29	276.00000	293.745000	255.000000	267.0000	-13.171%	44	-99.685%
2026-01-28	318.00000	325.320000	271.500000	307.5000	-6.987%	25	-99.726%
2026-01-27	354.00000	360.000000	309.000000	330.6000	-6.610%	32	-99.745%
2026-01-26	382.50000	384.000000	328.500000	354.0000	-8.880%	74	-99.762%
2026-01-23	418.50000	420.000000	381.000000	388.5000	0.000%	62	-99.783%
2026-01-22	411.00000	411.000000	379.500000	388.5000	-5.770%	48	-99.783%
2026-01-21	417.00000	423.750000	384.000000	412.2900	+7.116%	40	-99.796%
2026-01-20	423.75000	426.270000	384.900000	384.9000	+1.024%	15	-99.781%
2026-01-16	384.00000	388.500000	378.000000	381.0000	+7.627%	56	-99.779%
2026-01-15	411.00000	438.000000	354.000000	354.0000	-14.462%	89	-99.762%
2026-01-14	390.00000	413.850000	390.000000	413.8500	+2.375%	11	-99.796%
2026-01-13	410.92500	412.500000	391.500000	404.2500	-0.520%	26	-99.792%
2026-01-12	418.50000	418.500000	388.500000	406.3650	-3.246%	31	-99.793%
2026-01-09	433.50000	457.500000	397.500000	420.0000	+0.719%	65	-99.799%
2026-01-08	435.00000	457.500000	414.000000	417.0000	-1.767%	82	-99.798%
2026-01-07	418.38000	453.000000	406.500000	424.5000	+1.434%	43	-99.802%
2026-01-06	438.52500	438.525000	402.000000	418.5000	0.000%	13	-99.799%
2026-01-05	387.00000	427.500000	387.000000	418.5000	+4.887%	74	-99.799%
2026-01-02	456.00000	456.000000	399.000000	399.0000	-6.667%	154	-99.789%
2025-12-31	441.00000	441.000000	412.515000	427.5000	-1.724%	60	-99.803%
2025-12-30	465.00000	465.000000	435.000000	435.0000	-3.977%	36	-99.806%
2025-12-29	487.50000	507.000000	453.015000	453.0150	-6.208%	108	-99.814%
2025-12-26	502.50000	504.555000	481.500000	483.0000	-5.294%	39	-99.826%
2025-12-24	493.50000	559.995000	493.500000	510.0000	+0.295%	43	-99.835%
2025-12-23	534.00000	538.500000	507.000000	508.5000	-4.507%	121	-99.834%
2025-12-22	546.00000	546.000000	525.420000	532.5000	-5.333%	20	-99.842%
2025-12-19	509.62500	562.500000	495.000000	562.5000	+5.337%	125	-99.850%
2025-12-18	540.00000	564.000000	514.500000	534.0000	+3.790%	461	-99.842%
2025-12-17	537.75000	565.500000	486.300000	514.5000	-9.235%	577	-99.836%
2025-12-16	529.50000	566.850000	529.500000	566.8500	+0.908%	25	-99.851%
2025-12-15	573.00000	590.100000	483.540000	561.7500	-7.302%	64	-99.850%
2025-12-12	607.27500	607.275000	585.000000	606.0000	+3.325%	18	-99.861%
2025-12-11	586.50000	606.000000	585.000000	586.5000	-1.018%	42	-99.856%
2025-12-10	588.00000	592.530000	585.000000	592.5300	+0.514%	37	-99.858%
2025-12-09	601.50000	601.500000	586.500000	589.5000	-2.963%	22	-99.857%
2025-12-08	610.50000	612.000000	585.000000	607.5000	-0.491%	79	-99.861%
2025-12-05	592.50000	610.500000	592.500000	610.5000	+2.519%	55	-99.862%
2025-12-04	579.00000	601.500000	579.000000	595.5000	+1.535%	39	-99.859%
2025-12-03	579.00000	615.000000	576.000000	586.5000	-0.509%	69	-99.856%
2025-12-02	609.00000	609.000000	568.500000	589.5000	-3.440%	22	-99.857%
2025-12-01	592.50000	615.000000	592.500000	610.5000	0.000%	84	-99.862%
2025-11-28	583.50000	610.500000	578.250000	610.5000	+5.990%	149	-99.862%
2025-11-26	642.00000	705.000000	564.000000	576.0000	-15.974%	456	-99.854%
2025-11-25	654.58500	687.000000	654.585000	685.5000	+6.279%	137	-99.877%
2025-11-24	642.00000	645.000000	624.000000	645.0000	-0.232%	60	-99.869%
2025-11-21	636.00000	699.000000	636.000000	646.5000	+3.357%	100	-99.870%
2025-11-20	721.50000	759.000000	621.015000	625.5000	-17.751%	363	-99.865%
2025-11-19	594.00000	760.500000	589.500000	760.5000	+28.030%	7,163	-99.889%
2025-11-18	610.50000	610.500000	577.500000	594.0000	+2.326%	198	-99.858%
2025-11-17	577.50000	596.985000	567.000000	580.5000	0.000%	315	-99.855%
2025-11-14	595.50000	655.500000	546.000000	580.5000	-4.680%	622	-99.855%
2025-11-13	540.00000	630.000000	540.000000	609.0000	+6.283%	1,275	-99.862%
2025-11-12	532.50000	684.000000	493.500000	573.0000	+4.658%	4,108	-99.853%
2025-11-11	318.00000	588.000000	294.000000	547.5000	+73.810%	30,522	-99.846%
2025-11-10	295.50000	315.000000	295.500000	315.0000	+4.478%	62	-99.733%
2025-11-07	297.00000	306.525000	297.000000	301.5000	+0.515%	102	-99.721%
2025-11-06	289.50000	303.000000	267.000000	299.9550	+7.511%	121	-99.719%
2025-11-05	292.50000	292.500000	268.500000	279.0000	-2.618%	28	-99.698%
2025-11-04	250.50000	300.000000	246.000000	286.5000	+13.018%	251	-99.706%
2025-11-03	250.50000	264.750000	246.000000	253.5000	+1.807%	51	-99.668%
2025-10-31	243.00000	265.500000	243.000000	249.0000	+2.242%	100	-99.662%
2025-10-30	238.50000	261.000000	238.500000	243.5400	+3.414%	111	-99.654%
2025-10-29	214.50000	250.245000	214.500000	235.5000	+4.667%	166	-99.642%
2025-10-28	276.00000	276.000000	223.500000	225.0000	-18.478%	621	-99.626%
2025-10-27	277.50000	285.000000	273.000000	276.0000	-6.599%	49	-99.695%
2025-10-24	291.00000	298.500000	271.725000	295.5000	+8.840%	186	-99.715%
2025-10-23	255.00000	278.370000	241.500000	271.5000	+6.015%	150	-99.690%
2025-10-22	262.50000	270.000000	256.095000	256.0950	-5.674%	78	-99.671%
2025-10-21	258.03000	285.345000	258.030000	271.5000	+5.055%	94	-99.690%
2025-10-20	231.00000	261.465000	231.000000	258.4350	+7.012%	116	-99.674%
2025-10-17	259.35000	259.350000	225.900000	241.5000	-3.593%	112	-99.651%
2025-10-16	274.50000	274.500000	250.500000	250.5000	-10.215%	155	-99.664%
2025-10-15	292.50000	310.500000	270.000000	279.0000	-5.102%	498	-99.698%
2025-10-14	225.00000	309.000000	220.800000	294.0000	+31.544%	2,930	-99.714%
2025-10-13	203.89500	223.500000	202.500000	223.5000	+8.759%	181	-99.623%
2025-10-10	201.00000	219.750000	201.000000	205.5000	+1.481%	69	-99.590%
2025-10-09	193.38000	213.000000	192.000000	202.5000	+2.662%	91	-99.584%
2025-10-08	201.00000	202.500000	192.000000	197.2500	-1.128%	37	-99.573%
2025-10-07	222.00000	224.820000	199.500000	199.5000	-3.623%	159	-99.578%
2025-10-06	198.00000	228.855000	195.000000	207.0000	+6.154%	695	-99.593%
2025-10-03	193.41000	195.000000	186.000000	195.0000	0.000%	50	-99.568%
2025-10-02	193.50000	201.000000	192.750000	195.0000	+0.775%	74	-99.568%
2025-10-01	183.76500	193.500000	183.000000	193.5000	+4.150%	71	-99.565%
2025-09-30	181.50000	188.055000	181.500000	185.7900	-0.785%	27	-99.547%
2025-09-29	190.50000	192.750000	183.000000	187.2600	-0.921%	80	-99.550%
2025-09-26	190.50000	195.000000	183.000000	189.0000	-1.563%	111	-99.554%
2025-09-25	207.00000	207.045000	192.000000	192.0000	-6.569%	87	-99.561%
2025-09-24	201.00000	209.715000	201.000000	205.5000	+1.481%	74	-99.590%
2025-09-23	199.50000	210.000000	199.500000	202.5000	+2.273%	113	-99.584%
2025-09-22	204.00000	215.340000	196.770000	198.0000	-1.902%	25	-99.575%
2025-09-19	211.50000	211.500000	195.000000	201.8400	-3.886%	52	-99.583%
2025-09-18	223.47000	223.470000	202.500000	210.0000	+1.237%	29	-99.599%
2025-09-17	195.00000	208.500000	193.500000	207.4350	+5.565%	82	-99.594%
2025-09-16	201.75000	201.750000	195.945000	196.5000	-2.970%	7	-99.571%
2025-09-15	224.59500	224.595000	201.000000	202.5150	+0.007%	75	-99.584%
2025-09-12	193.50000	202.500000	189.000000	202.5000	+4.651%	91	-99.584%
2025-09-11	204.00000	232.500000	193.485000	193.5000	-5.784%	124	-99.565%
2025-09-10	202.50000	249.000000	189.015000	205.3800	-6.136%	767	-99.590%
2025-09-09	217.50000	220.800000	201.750000	218.8050	+0.247%	30	-99.615%
2025-09-08	204.00000	231.750000	204.000000	218.2650	+5.213%	302	-99.614%
2025-09-05	219.00000	220.485000	198.045000	207.4500	-1.915%	77	-99.594%
2025-09-04	178.50000	217.500000	178.500000	211.5000	+21.552%	624	-99.602%
2025-09-03	179.98500	179.985000	174.000000	174.0000	-4.298%	13	-99.516%
2025-09-02	180.00000	181.815000	168.000000	181.8150	-1.447%	102	-99.537%
2025-08-29	184.48500	184.500000	184.485000	184.4850	-0.582%	16	-99.543%
2025-08-28	185.56500	185.565000	185.565000	185.5650	+3.057%	8	-99.546%
2025-08-27	180.06000	180.060000	180.060000	180.0600	-1.607%	11	-99.532%
2025-08-26	184.50000	184.500000	183.000000	183.0000	-1.159%	11	-99.540%
2025-08-25	184.50000	185.145000	183.000000	185.1450	-0.460%	14	-99.545%
2025-08-22	169.50000	189.000000	169.500000	186.0000	-1.587%	35	-99.547%
2025-08-21	175.50000	189.000000	175.500000	189.0000	+5.873%	22	-99.554%
2025-08-20	182.05500	182.055000	178.500000	178.5150	-2.610%	19	-99.528%
2025-08-19	187.50000	187.500000	177.000000	183.3000	+1.833%	27	-99.540%
2025-08-18	187.50000	187.500000	177.000000	180.0000	+4.348%	38	-99.532%
2025-08-15	199.50000	199.500000	172.500000	172.5000	-8.000%	30	-99.512%
2025-08-14	192.00000	192.000000	187.500000	187.5000	-0.589%	5	-99.551%
2025-08-13	189.00000	189.570000	188.610000	188.6100	-0.206%	34	-99.553%
2025-08-12	180.00000	190.500000	177.000000	189.0000	-0.787%	45	-99.554%
2025-08-11	192.00000	192.000000	178.500000	190.5000	+2.428%	65	-99.558%
2025-08-08	180.75000	185.985000	180.750000	185.9850	-0.330%	7	-99.547%
2025-08-07	175.50000	193.500000	175.500000	186.6000	+5.963%	367	-99.549%
2025-08-06	175.50000	183.750000	175.500000	176.1000	-0.508%	16	-99.522%
2025-08-05	186.63000	193.455000	175.500000	177.0000	+1.001%	212	-99.524%
2025-08-04	184.74000	186.000000	175.245000	175.2450	+4.313%	232	-99.519%
2025-08-01	168.00000	170.250000	160.500000	168.0000	-0.885%	481	-99.499%
2025-07-31	183.00000	183.000000	168.015000	169.5000	+0.821%	326	-99.503%
2025-07-30	183.00000	191.280000	153.000000	168.1200	-5.815%	1,220	-99.499%
2025-07-29	204.75000	208.500000	177.000000	178.5000	-7.752%	782	-99.528%
2025-07-28	178.50000	211.500000	178.500000	193.5000	-0.769%	1,113	-99.565%
2025-07-25	195.00000	202.500000	195.000000	195.0000	-1.515%	39	-99.568%
2025-07-24	195.01500	219.000000	166.515000	198.0000	-0.752%	1,132	-99.575%
2025-07-23	217.50000	217.500000	195.000000	199.5000	-8.276%	124	-99.578%
2025-07-22	213.00000	237.000000	202.500000	217.5000	+5.531%	1,734	-99.613%
2025-07-21	201.00000	226.500000	193.500000	206.1000	+1.029%	584	-99.591%
2025-07-18	207.00000	239.985000	198.450000	204.0000	-6.849%	1,411	-99.587%
2025-07-17	209.82000	226.485000	196.500000	219.0000	+4.659%	1,111	-99.615%
2025-07-16	185.17500	225.000000	180.000000	209.2500	+16.250%	1,311	-99.597%
2025-07-15	184.50000	214.290000	166.500000	180.0000	+13.208%	374	-99.532%
2025-07-11	176.25000	179.985000	159.000000	159.0000	-10.924%	103	-99.470%
2025-07-10	166.50000	178.500000	164.850000	178.5000	+7.575%	75	-99.528%
2025-07-09	160.50000	169.500000	159.015000	165.9300	+1.486%	5	-99.492%
2025-07-07	166.50000	166.500000	163.500000	163.5000	-2.687%	13	-99.485%
2025-07-03	163.50000	177.000000	163.500000	168.0150	+2.761%	62	-99.499%
2025-07-02	162.00000	163.500000	159.000000	163.5000	+1.869%	32	-99.485%
2025-07-01	172.50000	172.500000	160.500000	160.5000	-1.835%	19	-99.475%
2025-06-30	161.44500	165.000000	157.500000	163.5000	+0.461%	24	-99.485%
2025-06-27	160.65000	164.505000	160.650000	162.7500	+2.426%	42	-99.482%
2025-06-26	160.50000	160.500000	157.500000	158.8950	+0.886%	9	-99.470%
2025-06-25	164.85000	164.850000	156.345000	157.5000	-4.545%	6	-99.465%
2025-06-24	156.00000	165.000000	156.000000	165.0000	-0.901%	31	-99.490%
2025-06-23	157.50000	166.500000	157.500000	166.5000	+2.778%	54	-99.494%
2025-06-20	165.75000	165.750000	162.000000	162.0000	-3.571%	29	-99.480%
2025-06-18	159.00000	170.850000	159.000000	168.0000	+6.161%	82	-99.499%
2025-06-17	177.00000	177.000000	158.250000	158.2500	-7.277%	4	-99.468%
2025-06-16	171.00000	178.500000	160.575000	170.6700	+3.436%	20	-99.506%
2025-06-13	163.51500	169.860000	163.515000	165.0000	-10.555%	56	-99.490%
2025-06-12	172.50000	184.470000	172.500000	184.4700	+5.111%	96	-99.543%
2025-06-11	165.00000	175.500000	163.515000	175.5000	+2.632%	40	-99.520%
2025-06-10	172.50000	172.500000	163.575000	171.0000	+1.433%	81	-99.507%
2025-06-09	144.00000	171.000000	142.755000	168.5850	+17.073%	298	-99.500%
2025-06-06	150.00000	150.000000	144.000000	144.0000	-1.041%	6	-99.415%
2025-06-05	156.00000	156.000000	145.515000	145.5150	-0.503%	20	-99.421%
2025-06-04	144.00000	146.250000	143.625000	146.2500	+1.573%	45	-99.424%
2025-06-03	146.82000	146.820000	142.500000	143.9850	-0.114%	16	-99.415%
2025-05-30	144.15000	147.000000	144.150000	144.1500	-2.762%	54	-99.416%
2025-05-29	144.21000	150.075000	144.150000	148.2450	+0.806%	41	-99.432%
2025-05-28	147.00000	147.060000	145.575000	147.0600	-1.457%	31	-99.427%
2025-05-27	145.66500	149.235000	144.105000	149.2350	+2.461%	119	-99.436%
2025-05-23	146.26500	148.575000	144.030000	145.6500	-4.804%	55	-99.422%
2025-05-22	153.40500	153.405000	148.500000	153.0000	-2.857%	45	-99.449%
2025-05-21	151.50000	157.500000	151.500000	157.5000	+1.449%	75	-99.465%
2025-05-20	153.00000	155.250000	151.515000	155.2500	-1.429%	16	-99.457%
2025-05-19	156.00000	157.500000	153.000000	157.5000	-0.672%	19	-99.465%
2025-05-16	156.03000	159.000000	154.995000	158.5650	-1.206%	61	-99.469%
2025-05-15	165.57000	169.500000	160.500000	160.5000	-3.604%	137	-99.475%
2025-05-14	162.00000	169.335000	153.000000	166.5000	+6.731%	124	-99.494%
2025-05-13	159.00000	163.500000	156.000000	156.0000	-0.952%	46	-99.460%
2025-05-12	157.50000	169.485000	155.235000	157.5000	+2.941%	56	-99.465%
2025-05-09	151.51500	153.015000	151.515000	153.0000	-0.971%	13	-99.449%
2025-05-08	148.50000	172.500000	148.500000	154.5000	-0.962%	46	-99.455%
2025-05-07	156.75000	156.750000	154.500000	156.0000	-5.023%	4	-99.460%
2025-05-06	145.51500	172.260000	145.515000	164.2500	-0.455%	59	-99.487%
2025-05-05	165.00000	172.500000	158.175000	165.0000	+2.345%	148	-99.490%
2025-05-02	166.50000	166.500000	144.000000	161.2200	+0.449%	21	-99.478%
2025-05-01	165.00000	165.000000	142.695000	160.5000	+12.478%	232	-99.475%
2025-04-30	148.50000	180.000000	137.250000	142.6950	-3.909%	1,232	-99.410%
2025-04-29	138.00000	159.000000	135.165000	148.5000	+6.314%	373	-99.433%
2025-04-28	142.50000	142.500000	138.750000	139.6800	-5.739%	30	-99.397%
2025-04-25	141.00000	148.185000	141.000000	148.1850	+3.989%	85	-99.432%
2025-04-24	148.51500	148.515000	141.750000	142.5000	-4.040%	17	-99.409%
2025-04-23	162.00000	162.000000	146.910000	148.5000	-2.941%	84	-99.433%
2025-04-22	152.25000	158.865000	150.000000	153.0000	+4.615%	157	-99.449%
2025-04-21	139.50000	146.250000	139.500000	146.2500	-4.767%	11	-99.424%
2025-04-17	150.00000	156.000000	144.015000	153.5700	+3.414%	17	-99.452%
2025-04-16	151.50000	151.530000	145.665000	148.5000	-1.000%	34	-99.433%
2025-04-15	143.53500	150.000000	138.630000	150.0000	-2.818%	12	-99.438%
2025-04-14	141.07500	154.500000	141.075000	154.3500	+0.882%	28	-99.454%
2025-04-11	165.00000	165.000000	149.700000	153.0000	-2.718%	86	-99.449%
2025-04-10	160.50000	165.000000	153.000000	157.2750	+1.796%	203	-99.464%
2025-04-09	156.00000	156.000000	146.250000	154.5000	0.000%	92	-99.455%
2025-04-08	148.50000	159.000000	148.500000	154.5000	-1.905%	126	-99.455%
2025-04-07	145.50000	157.500000	144.000000	157.5000	-1.869%	253	-99.465%
2025-04-04	159.00000	160.500000	155.640000	160.5000	0.000%	96	-99.475%
2025-04-03	169.50000	169.500000	151.500000	160.5000	-6.140%	80	-99.475%
2025-04-02	150.09000	171.000000	150.015000	171.0000	+10.680%	353	-99.507%
2025-04-01	149.70000	159.690000	143.430000	154.5000	-1.905%	319	-99.455%
2025-03-31	150.00000	164.685000	129.540000	157.5000	0.000%	2,251	-99.465%
2025-03-28	171.00000	171.960000	154.500000	157.5000	-11.017%	259	-99.465%
2025-03-27	169.50000	182.250000	154.500000	177.0000	-2.672%	727	-99.524%
2025-03-26	132.76500	190.500000	132.765000	181.8600	+29.102%	8,620	-99.537%
2025-03-25	139.89000	149.730000	133.500000	140.8650	+0.697%	97	-99.402%
2025-03-24	135.00000	144.375000	132.300000	139.8900	-0.448%	104	-99.398%
2025-03-21	133.09500	146.835000	132.450000	140.5200	+4.952%	191	-99.401%
2025-03-20	139.62000	149.850000	132.330000	133.8900	-4.104%	315	-99.371%
2025-03-19	128.82000	149.970000	128.820000	139.6200	-3.544%	45	-99.397%
2025-03-18	144.00000	151.500000	137.190000	144.7500	-1.107%	155	-99.418%
2025-03-17	139.50000	148.140000	120.000000	146.3700	-2.420%	118	-99.425%
2025-03-14	142.50000	153.000000	142.500000	150.0000	+5.263%	209	-99.438%

.dark-mode .zPhPfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPhPfc{ color: #333333; background-color: white; border: 2px solid #333333; }RDGTRidgetech, Inc.stock NASDAQ

RDGT
Ridgetech, Inc.
stock NASDAQ