Dark

RR
Richtech Robotics Inc. Class B Common Stock
stock NASDAQ

Market Open

Jul 7, 2025 10:36:03 AM EDT

1.88USD-4.082%(-0.08)2,787,177

1.87Bid 1.88Ask 0.01Spread

Pre-market

Jul 7, 2025 9:28:30 AM EDT

1.95USD-0.526%(-0.01)175,982

After-hours

Jul 3, 2025 4:50:30 PM EDT

1.98USD+0.503%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	1.9500	1.950000	1.870000	1.8800	-4.082%	2,787,177	0.000%
2025-07-03	2.0300	2.040000	1.940000	1.9600	-2.488%	4,398,334	-4.082%
2025-07-02	1.9200	2.030000	1.920000	2.0100	+3.342%	5,573,548	-6.468%
2025-07-01	1.9500	1.980000	1.870000	1.9450	-0.256%	5,580,627	-3.342%
2025-06-30	2.0000	2.039900	1.944600	1.9500	+0.515%	7,198,450	-3.590%
2025-06-27	2.1800	2.190000	1.910000	1.9400	-5.825%	25,229,770	-3.093%
2025-06-26	1.9900	2.075000	1.970000	2.0600	+8.421%	8,708,470	-8.738%
2025-06-25	2.0000	2.050000	1.880000	1.9000	-2.062%	7,205,199	-1.053%
2025-06-24	1.8400	1.980000	1.830000	1.9400	+8.989%	8,311,158	-3.093%
2025-06-23	1.7600	1.810000	1.710000	1.7800	-0.559%	6,920,569	+5.618%
2025-06-20	1.8800	1.920000	1.790000	1.7900	-4.278%	9,088,019	+5.028%
2025-06-18	1.8900	1.970000	1.870000	1.8700	-1.579%	6,421,056	+0.535%
2025-06-17	2.0000	2.000100	1.900000	1.9000	-6.404%	5,834,584	-1.053%
2025-06-16	1.9100	2.040000	1.900000	2.0300	+7.979%	7,504,333	-7.389%
2025-06-13	1.9500	1.980000	1.870000	1.8800	-5.528%	9,223,819	0.000%
2025-06-12	2.0400	2.055000	1.970000	1.9900	-1.970%	9,987,341	-5.528%
2025-06-11	2.2600	2.260000	2.010000	2.0300	-7.727%	19,074,281	-7.389%
2025-06-10	2.4000	2.420000	2.175000	2.2000	-7.563%	16,794,177	-14.545%
2025-06-09	2.4150	2.530000	2.360000	2.3800	+0.847%	13,650,340	-21.008%
2025-06-06	2.3900	2.500000	2.310000	2.3600	+0.855%	14,915,749	-20.339%
2025-06-05	2.4200	2.615000	2.300000	2.3400	-3.306%	21,425,833	-19.658%
2025-06-04	2.3250	2.460000	2.270000	2.4200	+4.762%	10,294,460	-22.314%
2025-06-03	2.4700	2.520000	2.275000	2.3100	-3.750%	12,745,656	-18.615%
2025-06-02	2.3800	2.545000	2.310000	2.4000	+3.896%	14,772,342	-21.667%
2025-05-30	2.4650	2.465000	2.200000	2.3100	-9.055%	18,777,393	-18.615%
2025-05-29	2.8200	2.820000	2.530000	2.5400	+0.395%	20,786,587	-25.984%
2025-05-28	2.9000	2.900000	2.510000	2.5300	-11.228%	24,179,239	-25.692%
2025-05-27	2.2600	2.870000	2.250000	2.8500	+29.545%	30,033,610	-34.035%
2025-05-23	2.2500	2.320000	2.190000	2.2000	-4.762%	7,063,527	-14.545%
2025-05-22	2.1600	2.390000	2.130000	2.3100	+7.442%	9,400,200	-18.615%
2025-05-21	2.3300	2.390000	2.120000	2.1500	-8.120%	10,029,892	-12.558%
2025-05-20	2.3700	2.510000	2.300000	2.3400	+0.862%	10,688,973	-19.658%
2025-05-19	2.3200	2.400000	2.242600	2.3200	-10.078%	9,577,927	-18.966%
2025-05-16	2.2300	2.600000	2.215000	2.5800	+17.808%	14,498,483	-27.132%
2025-05-15	2.2000	2.240000	2.080000	2.1900	-9.129%	11,067,553	-14.155%
2025-05-14	2.4600	2.555000	2.300000	2.4100	+6.167%	15,771,145	-21.992%
2025-05-13	2.1100	2.300000	2.050000	2.2700	+8.612%	10,231,713	-17.181%
2025-05-12	2.1000	2.130000	2.040000	2.0900	+6.091%	6,960,699	-10.048%
2025-05-09	2.0600	2.070000	1.940000	1.9700	-3.902%	6,319,226	-4.569%
2025-05-08	2.1050	2.105000	2.010000	2.0500	-0.966%	5,411,238	-8.293%
2025-05-07	2.1250	2.210000	2.055000	2.0700	-1.896%	3,930,245	-9.179%
2025-05-06	2.0300	2.110000	2.000000	2.1100	+1.932%	3,049,607	-10.900%
2025-05-05	2.1790	2.400000	2.050000	2.0700	-5.046%	11,428,163	-9.179%
2025-05-02	2.0300	2.180000	2.020000	2.1800	+9.000%	4,938,516	-13.761%
2025-05-01	2.0200	2.060000	1.970000	2.0000	+1.523%	3,538,908	-6.000%
2025-04-30	2.0000	2.010000	1.900000	1.9700	-4.831%	4,830,073	-4.569%
2025-04-29	2.1900	2.209900	2.070000	2.0700	-5.479%	3,130,990	-9.179%
2025-04-28	2.2900	2.340000	2.080000	2.1900	-2.232%	5,215,433	-14.155%
2025-04-25	2.2000	2.330000	2.110000	2.2400	+1.818%	5,901,795	-16.071%
2025-04-24	1.9950	2.240000	1.990000	2.2000	+10.000%	7,132,761	-14.545%
2025-04-23	1.8800	2.000000	1.880000	2.0000	+10.497%	5,028,341	-6.000%
2025-04-22	1.8500	1.870000	1.790000	1.8100	-0.549%	2,625,964	+3.867%
2025-04-21	1.8500	1.859000	1.760000	1.8200	-5.208%	3,403,334	+3.297%
2025-04-17	1.9000	1.940000	1.870000	1.9200	+1.587%	1,904,869	-2.083%
2025-04-16	1.9500	2.060000	1.840000	1.8900	-5.500%	3,481,815	-0.529%
2025-04-15	1.9800	2.069900	1.930000	2.0000	0.000%	3,276,935	-6.000%
2025-04-14	2.0100	2.170000	1.960000	2.0000	+2.041%	7,113,894	-6.000%
2025-04-11	1.9000	1.990000	1.840000	1.9600	+9.497%	5,258,032	-4.082%
2025-04-10	1.9200	1.950000	1.775000	1.7900	-6.283%	3,809,317	+5.028%
2025-04-09	1.7800	1.950000	1.690000	1.9100	+9.770%	6,686,230	-1.571%
2025-04-08	2.0200	2.090000	1.700000	1.7400	-9.375%	7,466,879	+8.046%
2025-04-07	1.7250	2.030000	1.710000	1.9200	+1.587%	8,077,249	-2.083%
2025-04-04	1.8800	1.930000	1.730000	1.8900	-4.545%	5,624,162	-0.529%
2025-04-03	1.7300	2.050000	1.720000	1.9800	+4.762%	9,045,889	-5.051%
2025-04-02	1.9600	2.020000	1.870000	1.8900	-6.897%	6,741,518	-0.529%
2025-04-01	1.9800	2.140000	1.920000	2.0300	+2.525%	7,826,702	-7.389%
2025-03-31	1.7900	2.070000	1.760000	1.9800	+4.211%	7,067,601	-5.051%
2025-03-28	2.1200	2.147700	1.850000	1.9000	-13.242%	7,702,001	-1.053%
2025-03-27	2.2400	2.245000	2.060000	2.1900	-5.603%	10,495,531	-14.155%
2025-03-26	2.4600	2.625000	2.200000	2.3200	-7.200%	11,955,826	-18.966%
2025-03-25	2.5600	2.638000	2.440000	2.5000	-3.846%	8,451,668	-24.800%
2025-03-24	2.4100	2.650000	2.345000	2.6000	+15.044%	16,256,413	-27.692%
2025-03-21	2.1000	2.320000	2.030700	2.2600	+5.607%	11,484,886	-16.814%
2025-03-20	2.1200	2.440000	2.030000	2.1400	+0.469%	15,806,824	-12.150%
2025-03-19	2.1000	2.290000	2.000000	2.1300	+11.811%	15,731,290	-11.737%
2025-03-18	2.0900	2.180000	1.870000	1.9050	-14.955%	11,043,063	-1.312%
2025-03-17	1.7300	2.300000	1.720000	2.2400	+32.544%	17,531,476	-16.071%
2025-03-14	1.7700	1.870000	1.670000	1.6900	-1.744%	10,182,584	+11.243%
2025-03-13	1.6500	1.780000	1.620000	1.7200	+5.521%	6,417,648	+9.302%
2025-03-12	1.7200	1.770000	1.560000	1.6300	-1.212%	6,887,097	+15.337%
2025-03-11	1.4300	1.680000	1.410000	1.6500	+15.385%	8,572,117	+13.939%
2025-03-10	1.5400	1.550000	1.370000	1.4300	-8.333%	5,661,637	+31.469%
2025-03-07	1.5800	1.620000	1.460000	1.5600	0.000%	5,092,633	+20.513%
2025-03-06	1.6800	1.686800	1.535000	1.5600	-7.692%	5,850,576	+20.513%
2025-03-05	1.6000	1.710000	1.580000	1.6900	+3.049%	3,731,083	+11.243%
2025-03-04	1.6200	1.699100	1.530000	1.6400	-4.094%	6,649,169	+14.634%
2025-03-03	1.9100	1.930000	1.690000	1.7100	-9.043%	5,938,979	+9.942%
2025-02-28	1.8300	1.985000	1.820000	1.8800	-1.053%	4,954,548	0.000%
2025-02-27	2.0400	2.140000	1.820100	1.9000	-6.404%	9,302,138	-1.053%
2025-02-26	1.7700	2.090000	1.770000	2.0300	+18.023%	9,268,892	-7.389%
2025-02-25	1.8050	1.910000	1.615000	1.7200	-8.511%	10,775,016	+9.302%
2025-02-24	2.2200	2.250000	1.850000	1.8800	-15.124%	11,567,925	0.000%
2025-02-21	2.4800	2.570000	2.165000	2.2150	-10.324%	11,376,653	-15.124%
2025-02-20	2.5000	2.520000	2.350000	2.4700	-3.137%	7,748,633	-23.887%
2025-02-19	2.6200	2.690000	2.530000	2.5500	-0.391%	8,090,634	-26.275%
2025-02-18	2.8000	2.840000	2.500000	2.5600	-6.909%	13,762,393	-26.563%
2025-02-14	2.8750	2.950000	2.670000	2.7500	-9.539%	16,051,814	-31.636%
2025-02-13	2.8000	3.120000	2.667500	3.0400	+15.152%	22,467,489	-38.158%
2025-02-12	2.6100	2.800000	2.600000	2.6400	-2.583%	10,871,658	-28.788%
2025-02-11	2.9700	3.030000	2.700000	2.7100	-9.967%	13,818,340	-30.627%
2025-02-10	2.9800	3.410000	2.860000	3.0100	-4.140%	31,203,075	-37.542%
2025-02-07	2.8200	3.270000	2.700000	3.1400	+10.175%	29,316,001	-40.127%
2025-02-06	2.4800	2.960000	2.460000	2.8500	+20.763%	27,507,991	-34.035%
2025-02-05	2.3800	2.400000	2.235000	2.3600	-4.065%	8,355,795	-20.339%
2025-02-04	2.4200	2.555000	2.400000	2.4600	+4.237%	6,251,134	-23.577%
2025-02-03	2.1600	2.400000	2.100000	2.3600	-4.839%	10,009,437	-20.339%
2025-01-31	2.5800	2.760000	2.320000	2.4800	+2.479%	20,311,910	-24.194%
2025-01-30	2.5700	2.620000	2.351300	2.4200	-5.837%	12,269,074	-22.314%
2025-01-29	2.7202	2.730000	2.500000	2.5700	-6.884%	8,453,185	-26.848%
2025-01-28	2.9000	2.970000	2.540000	2.7600	-3.833%	10,871,356	-31.884%
2025-01-27	3.0000	3.190000	2.730000	2.8700	-13.293%	13,926,327	-34.495%
2025-01-24	3.5500	3.840000	3.230000	3.3100	-4.058%	25,538,985	-43.202%
2025-01-23	3.2200	3.679200	3.120000	3.4500	+6.811%	21,188,748	-45.507%
2025-01-22	3.2100	3.900000	3.080000	3.2300	+3.526%	38,075,262	-41.796%
2025-01-21	3.1500	3.335000	2.910000	3.1200	+0.645%	13,299,062	-39.744%
2025-01-17	3.3300	3.340000	2.930000	3.1000	-5.775%	18,686,242	-39.355%
2025-01-16	2.7600	3.480000	2.600200	3.2900	+14.634%	37,159,489	-42.857%
2025-01-15	2.9500	3.160000	2.670000	2.8700	+10.385%	31,932,836	-34.495%
2025-01-14	2.3000	3.260000	2.300000	2.6000	+22.642%	56,418,262	-27.692%
2025-01-13	2.5000	2.583400	1.970000	2.1200	-24.555%	25,691,539	-11.321%
2025-01-10	3.1100	3.580000	2.690000	2.8100	-11.076%	23,188,155	-33.096%
2025-01-08	3.5200	3.520000	2.800000	3.1600	-18.346%	32,719,563	-40.506%
2025-01-07	3.9800	4.600000	3.710100	3.8700	-5.839%	37,084,139	-51.421%
2025-01-06	4.8300	5.200000	3.870000	4.1100	+0.489%	77,062,190	-54.258%
2025-01-03	2.4750	4.160000	2.420000	4.0900	+69.710%	66,961,420	-54.034%
2025-01-02	2.8300	2.980000	2.360000	2.4100	-10.741%	18,017,828	-21.992%
2024-12-31	3.0700	3.260000	2.430000	2.7000	-22.636%	25,056,540	-30.370%
2024-12-30	2.8300	3.770000	2.380000	3.4900	+20.345%	37,516,139	-46.132%
2024-12-27	2.9000	3.500000	2.530000	2.9000	+8.614%	42,237,984	-35.172%
2024-12-26	2.1100	3.180000	2.110000	2.6700	+36.923%	52,327,948	-29.588%
2024-12-24	2.1050	2.309900	1.740000	1.9500	-0.510%	27,251,152	-3.590%
2024-12-23	1.3700	1.975000	1.360000	1.9600	+54.331%	46,858,310	-4.082%
2024-12-20	1.1200	1.390000	1.070000	1.2700	+10.435%	15,047,403	+48.031%
2024-12-19	1.4900	1.540000	1.130000	1.1500	-7.258%	24,071,081	+63.478%
2024-12-18	1.4900	1.680000	1.120000	1.2400	+0.813%	38,431,770	+51.613%
2024-12-17	1.1000	1.430000	1.080000	1.2300	+26.621%	35,479,641	+52.846%
2024-12-16	0.9005	1.070000	0.870000	0.9714	+14.918%	15,219,273	+93.535%
2024-12-13	0.7531	0.858500	0.725300	0.8453	+12.722%	5,612,296	+122.406%
2024-12-12	0.8500	0.896700	0.730200	0.7499	-11.202%	5,135,285	+150.700%
2024-12-11	0.9100	0.976400	0.807400	0.8445	-2.460%	5,650,908	+122.617%
2024-12-10	0.9300	1.060000	0.855900	0.8658	-8.854%	10,135,480	+117.140%
2024-12-09	0.8450	1.050000	0.840000	0.9499	+17.883%	11,578,918	+97.916%
2024-12-06	0.7700	0.835800	0.751700	0.8058	+9.261%	3,139,235	+133.309%
2024-12-05	0.8100	0.848700	0.730000	0.7375	-8.088%	5,069,218	+154.915%
2024-12-04	0.7283	0.830000	0.710000	0.8024	+19.050%	7,223,052	+134.297%
2024-12-03	0.6700	0.677000	0.605000	0.6740	-0.839%	2,458,446	+178.932%
2024-12-02	0.7400	0.825000	0.670000	0.6797	-8.149%	5,983,938	+176.593%
2024-11-29	0.6670	0.779700	0.664000	0.7400	+12.019%	4,202,854	+154.054%
2024-11-27	0.6184	0.664000	0.600000	0.6606	+8.992%	1,710,388	+184.590%
2024-11-26	0.6328	0.632800	0.592500	0.6061	-4.219%	947,728	+210.180%
2024-11-25	0.6299	0.649600	0.601000	0.6328	+2.411%	2,080,506	+197.092%
2024-11-22	0.5454	0.633900	0.545400	0.6179	+7.930%	2,676,253	+204.256%
2024-11-21	0.5400	0.590000	0.522150	0.5725	+7.937%	3,630,797	+228.384%
2024-11-20	0.5701	0.571300	0.527100	0.5304	-6.947%	1,395,955	+254.449%
2024-11-19	0.5512	0.585000	0.547100	0.5700	+3.223%	1,509,204	+229.825%
2024-11-18	0.5598	0.567700	0.537600	0.5522	-2.265%	1,415,526	+240.456%
2024-11-15	0.5884	0.596413	0.520100	0.5650	-3.452%	2,189,305	+232.743%
2024-11-14	0.6016	0.601600	0.576000	0.5852	-3.432%	1,232,111	+221.258%
2024-11-13	0.6037	0.618000	0.593000	0.6060	-0.591%	1,008,839	+210.231%
2024-11-12	0.6296	0.634366	0.591100	0.6096	-5.209%	1,050,612	+208.399%
2024-11-11	0.6184	0.659500	0.607001	0.6431	+4.129%	1,595,133	+192.334%
2024-11-08	0.6200	0.625000	0.586000	0.6176	-0.580%	1,970,868	+204.404%
2024-11-07	0.5706	0.629300	0.562000	0.6212	+8.620%	2,135,456	+202.640%
2024-11-06	0.6153	0.617400	0.534900	0.5719	-5.984%	3,127,420	+228.729%
2024-11-05	0.6437	0.649800	0.603100	0.6083	-5.836%	2,138,692	+209.058%
2024-11-04	0.6240	0.686700	0.619800	0.6460	+3.675%	1,708,483	+191.022%
2024-11-01	0.6400	0.642450	0.580500	0.6231	-5.734%	4,976,883	+201.717%
2024-10-31	0.7090	0.712800	0.655000	0.6610	-6.559%	1,576,766	+184.418%
2024-10-30	0.7320	0.733240	0.700500	0.7074	-4.392%	1,708,385	+165.762%
2024-10-29	0.7560	0.757500	0.696000	0.7399	-1.294%	2,138,783	+154.088%
2024-10-28	0.6390	0.761000	0.635000	0.7496	+18.965%	5,955,956	+150.800%
2024-10-25	0.6223	0.661000	0.613000	0.6301	+1.629%	2,656,525	+198.365%
2024-10-24	0.6300	0.644000	0.610300	0.6200	-1.195%	2,617,071	+203.226%
2024-10-23	0.6700	0.670200	0.607700	0.6275	-6.105%	3,728,953	+199.602%
2024-10-22	0.7230	0.724700	0.658000	0.6683	-7.181%	4,299,391	+181.311%
2024-10-21	0.7250	0.749300	0.705700	0.7200	-0.690%	3,179,169	+161.111%
2024-10-18	0.7123	0.780000	0.695900	0.7250	+1.797%	5,199,687	+159.310%
2024-10-17	0.7201	0.729900	0.690000	0.7122	+0.693%	2,206,701	+163.971%
2024-10-16	0.7157	0.746300	0.700000	0.7073	-1.105%	2,465,993	+165.800%
2024-10-15	0.7005	0.749000	0.660000	0.7152	+2.596%	3,199,944	+162.864%
2024-10-14	0.6929	0.769400	0.665000	0.6971	+1.841%	4,517,356	+169.689%
2024-10-11	0.7000	0.703000	0.675000	0.6845	-0.955%	1,319,286	+174.653%
2024-10-10	0.7200	0.730000	0.690000	0.6911	-2.648%	2,785,967	+172.030%
2024-10-09	0.6400	0.730000	0.600000	0.7099	+13.620%	6,058,443	+164.826%
2024-10-08	0.7000	0.720000	0.620000	0.6248	-10.359%	5,724,911	+200.896%
2024-10-07	0.7200	0.725000	0.687500	0.6970	-2.803%	3,088,571	+169.727%
2024-10-04	0.7000	0.718200	0.674900	0.7171	+3.403%	2,905,380	+162.167%
2024-10-03	0.7400	0.745949	0.681700	0.6935	-6.246%	3,927,672	+171.089%
2024-10-02	0.7720	0.800000	0.730900	0.7397	-4.184%	4,207,436	+154.157%
2024-10-01	0.8300	0.848700	0.765500	0.7720	-7.986%	2,933,172	+143.523%
2024-09-30	0.9246	0.928700	0.830100	0.8390	-7.405%	3,853,221	+124.076%
2024-09-27	0.8498	0.937000	0.830000	0.9061	+6.063%	5,750,480	+107.483%
2024-09-26	0.8800	0.910000	0.830400	0.8543	+2.496%	4,629,478	+120.063%
2024-09-25	0.7893	0.879000	0.787300	0.8335	+4.948%	5,501,690	+125.555%
2024-09-24	0.7233	0.805900	0.723300	0.7942	+8.795%	6,677,601	+136.716%
2024-09-23	0.7500	1.000000	0.660000	0.7300	-4.725%	27,994,242	+157.534%
2024-09-20	0.9800	1.000000	0.740400	0.7662	-16.943%	21,420,881	+145.367%
2024-09-19	0.8770	0.949800	0.849300	0.9225	+9.081%	4,253,740	+103.794%
2024-09-18	0.9072	0.910900	0.842800	0.8457	-5.908%	3,230,035	+122.301%
2024-09-17	0.9100	0.990000	0.881000	0.8988	-1.652%	4,090,436	+109.168%
2024-09-16	0.9325	0.940000	0.843500	0.9139	-2.361%	3,341,473	+105.712%
2024-09-13	1.0100	1.030000	0.910200	0.9360	-8.235%	5,523,775	+100.855%
2024-09-12	1.0200	1.050000	0.966100	1.0200	-0.971%	3,173,329	+84.314%
2024-09-11	1.0000	1.070000	0.910000	1.0300	-0.962%	5,668,261	+82.524%
2024-09-10	1.0900	1.140000	0.980000	1.0400	-6.306%	5,277,788	+80.769%
2024-09-09	1.0700	1.160000	1.020000	1.1100	+2.778%	3,593,005	+69.369%
2024-09-06	1.1100	1.140000	1.010000	1.0800	-4.425%	5,288,307	+74.074%
2024-09-05	1.0200	1.220000	1.010000	1.1300	+8.654%	6,323,809	+66.372%
2024-09-04	1.2300	1.230000	0.960000	1.0400	-18.110%	10,830,475	+80.769%
2024-09-03	1.2900	1.370000	1.250000	1.2700	+1.600%	5,044,916	+48.031%
2024-08-30	1.3400	1.440000	1.230000	1.2500	-13.793%	9,598,577	+50.400%
2024-08-29	1.4700	1.580000	1.320000	1.4500	0.000%	8,473,662	+29.655%
2024-08-28	1.5500	1.570000	1.420000	1.4500	-8.228%	7,370,297	+29.655%
2024-08-27	1.6000	1.710000	1.430000	1.5800	-3.659%	13,249,048	+18.987%
2024-08-26	1.7100	2.040000	1.510000	1.6400	+18.841%	57,534,275	+14.634%
2024-08-23	1.2300	1.410000	1.180000	1.3800	+10.400%	9,673,654	+36.232%
2024-08-22	1.3100	1.330000	1.060100	1.2500	-3.101%	14,901,377	+50.400%
2024-08-21	1.3500	1.490000	1.190000	1.2900	-2.273%	29,540,162	+45.736%
2024-08-20	1.0500	1.660000	1.030000	1.3200	+45.711%	112,000,426	+42.424%
2024-08-19	0.8000	0.950000	0.770900	0.9059	+20.385%	20,441,444	+107.528%
2024-08-16	0.5923	0.840000	0.560000	0.7525	+27.004%	22,741,702	+149.834%
2024-08-15	0.4819	0.650000	0.480000	0.5925	+24.737%	31,989,664	+217.300%
2024-08-14	0.5036	0.525500	0.472000	0.4750	+0.529%	5,485,106	+295.789%
2024-08-13	0.4945	0.508100	0.458100	0.4725	-3.846%	3,903,919	+297.884%
2024-08-12	0.5592	0.559200	0.483600	0.4914	-9.353%	4,761,074	+282.580%
2024-08-09	0.5520	0.610000	0.532100	0.5421	-6.534%	6,241,919	+246.799%
2024-08-08	0.5331	0.593100	0.465000	0.5800	-6.210%	17,229,611	+224.138%
2024-08-07	0.6400	0.728000	0.541300	0.6184	+67.135%	188,113,395	+204.010%
2024-08-06	1.3600	1.370000	0.302200	0.3700	-73.944%	55,997,774	+408.108%
2024-08-05	1.4900	1.529600	1.310000	1.4200	-2.740%	4,504,255	+32.394%
2024-08-02	1.3200	1.470000	1.260000	1.4600	+5.797%	3,254,471	+28.767%
2024-08-01	1.4800	1.600000	1.345400	1.3800	-7.383%	3,202,495	+36.232%
2024-07-31	1.4700	1.570000	1.380100	1.4900	-1.974%	5,687,744	+26.174%
2024-07-30	1.7700	1.880000	1.440000	1.5200	-3.797%	18,459,938	+23.684%
2024-07-29	1.2500	1.699900	1.180000	1.5800	+26.400%	17,989,910	+18.987%
2024-07-26	1.2000	1.390000	1.170000	1.2500	+10.619%	12,183,076	+50.400%
2024-07-25	1.1500	1.230000	1.080000	1.1300	-0.877%	3,710,136	+66.372%
2024-07-24	1.1300	1.200000	1.080000	1.1400	-2.564%	2,823,318	+64.912%
2024-07-23	1.2400	1.300000	1.130000	1.1700	-14.599%	8,337,395	+60.684%
2024-07-22	1.8900	2.590000	1.310000	1.3700	-6.803%	100,111,646	+37.226%
2024-07-19	1.2300	1.490000	1.200000	1.4700	+22.500%	7,016,258	+27.891%
2024-07-18	1.2900	1.500000	1.190000	1.2000	-6.250%	503,722	+56.667%
2024-07-17	1.1900	1.280000	1.160000	1.2800	+7.563%	242,333	+46.875%
2024-07-16	1.1400	1.200000	1.120000	1.1900	+4.386%	197,148	+57.983%
2024-07-15	1.1600	1.170100	1.080000	1.1400	-0.870%	315,239	+64.912%
2024-07-12	1.2200	1.220000	1.140000	1.1500	-1.709%	343,601	+63.478%
2024-07-11	1.2000	1.240000	1.160000	1.1700	-2.500%	251,790	+60.684%
2024-07-10	1.2900	1.306000	1.180000	1.2000	-6.977%	296,304	+56.667%
2024-07-09	1.3000	1.310000	1.250000	1.2900	+0.781%	93,050	+45.736%
2024-07-08	1.3200	1.340000	1.270000	1.2800	-3.030%	196,598	+46.875%
2024-07-05	1.2500	1.320000	1.230000	1.3200	+5.600%	94,501	+42.424%
2024-07-03	1.2000	1.270000	1.185000	1.2500	+5.932%	59,668	+50.400%
2024-07-02	1.2500	1.267000	1.180000	1.1800	-3.279%	229,839	+59.322%
2024-07-01	1.3000	1.330000	1.220000	1.2200	-6.870%	183,687	+54.098%
2024-06-28	1.3500	1.370000	1.260000	1.3100	-1.504%	156,932	+43.511%
2024-06-27	1.2800	1.350000	1.280000	1.3300	+3.101%	86,702	+41.353%
2024-06-26	1.2800	1.400000	1.280000	1.2900	+0.781%	229,010	+45.736%
2024-06-25	1.2200	1.330000	1.220000	1.2800	+4.918%	102,065	+46.875%
2024-06-24	1.1600	1.262200	1.160000	1.2200	+4.274%	152,896	+54.098%
2024-06-21	1.2600	1.260000	1.170000	1.1700	-5.645%	146,781	+60.684%
2024-06-20	1.2200	1.280000	1.210000	1.2400	+0.813%	125,004	+51.613%
2024-06-18	1.2400	1.280000	1.230000	1.2300	-3.150%	107,683	+52.846%
2024-06-17	1.2900	1.300000	1.250000	1.2700	-1.550%	98,151	+48.031%
2024-06-14	1.3200	1.350000	1.250000	1.2900	-2.273%	270,996	+45.736%
2024-06-13	1.2700	1.320000	1.160000	1.3200	+3.937%	394,405	+42.424%
2024-06-12	1.3000	1.320000	1.230000	1.2700	-1.550%	696,897	+48.031%
2024-06-11	1.3500	1.390000	1.280000	1.2900	-2.273%	1,018,285	+45.736%
2024-06-10	1.3700	1.450000	1.280000	1.3200	+2.326%	3,668,390	+42.424%
2024-06-07	1.1600	1.380000	1.160000	1.2900	+10.256%	3,469,896	+45.736%
2024-06-06	1.1700	1.190000	1.140000	1.1700	+1.739%	224,286	+60.684%
2024-06-05	1.1000	1.180000	1.100000	1.1500	+5.991%	129,767	+63.478%
2024-06-04	1.1800	1.180000	1.080000	1.0850	-6.466%	115,595	+73.272%
2024-06-03	1.1300	1.179900	1.050000	1.1600	+2.655%	103,649	+62.069%
2024-05-31	1.1200	1.130000	1.110000	1.1300	+1.802%	48,495	+66.372%
2024-05-30	1.0900	1.130000	1.070000	1.1100	+1.844%	77,042	+69.369%
2024-05-29	1.1000	1.140000	1.070000	1.0899	-1.811%	122,135	+72.493%
2024-05-28	1.1200	1.160000	1.100000	1.1100	-2.203%	81,102	+69.369%
2024-05-24	1.1600	1.190000	1.100000	1.1350	-2.155%	171,192	+65.639%
2024-05-23	1.2200	1.220000	1.110000	1.1600	-2.521%	154,469	+62.069%
2024-05-22	1.2200	1.220000	1.160000	1.1900	0.000%	94,186	+57.983%
2024-05-21	1.2400	1.240000	1.150000	1.1900	-3.252%	165,951	+57.983%
2024-05-20	1.2700	1.300000	1.200000	1.2300	-4.280%	423,092	+52.846%
2024-05-17	1.3000	1.348800	1.270000	1.2850	-2.281%	138,127	+46.304%
2024-05-16	1.3000	1.350000	1.280000	1.3150	-1.128%	223,819	+42.966%
2024-05-15	1.3900	1.390000	1.310000	1.3300	-1.481%	111,853	+41.353%
2024-05-14	1.3200	1.379900	1.300000	1.3500	+0.746%	141,527	+39.259%
2024-05-13	1.3700	1.399900	1.290000	1.3400	-2.190%	156,127	+40.299%
2024-05-10	1.3400	1.420000	1.340000	1.3700	+1.481%	211,962	+37.226%
2024-05-09	1.3400	1.500000	1.320000	1.3500	+4.651%	273,919	+39.259%
2024-05-08	1.3500	1.350000	1.270000	1.2900	0.000%	136,877	+45.736%
2024-05-07	1.3200	1.339000	1.240000	1.2900	-0.769%	76,467	+45.736%
2024-05-06	1.3500	1.350000	1.290000	1.3000	-1.515%	115,341	+44.615%
2024-05-03	1.3500	1.389000	1.310000	1.3200	-1.493%	121,561	+42.424%
2024-05-02	1.3800	1.400000	1.330000	1.3400	-2.899%	159,334	+40.299%
2024-05-01	1.3400	1.420000	1.330000	1.3800	+2.222%	114,465	+36.232%
2024-04-30	1.3400	1.389900	1.300000	1.3500	-1.460%	151,745	+39.259%
2024-04-29	1.2700	1.390000	1.260000	1.3700	+9.600%	155,893	+37.226%
2024-04-26	1.2200	1.290000	1.200000	1.2500	+0.806%	76,596	+50.400%
2024-04-25	1.1600	1.280000	1.160000	1.2400	+5.085%	118,984	+51.613%
2024-04-24	1.2200	1.230000	1.170000	1.1800	-2.479%	75,113	+59.322%
2024-04-23	1.2500	1.260000	1.170000	1.2100	-1.626%	127,514	+55.372%
2024-04-22	1.3100	1.329900	1.160000	1.2300	-6.107%	197,348	+52.846%
2024-04-19	1.3500	1.390000	1.260000	1.3100	-2.239%	150,207	+43.511%
2024-04-18	1.4800	1.490000	1.300000	1.3400	-5.634%	176,954	+40.299%
2024-04-17	1.5400	1.600000	1.410000	1.4200	-7.190%	121,669	+32.394%
2024-04-16	1.6200	1.630000	1.470000	1.5300	-7.831%	115,177	+22.876%
2024-04-15	1.7400	1.820000	1.630000	1.6600	-3.488%	104,597	+13.253%
2024-04-12	1.8500	1.850000	1.670000	1.7200	-3.371%	295,827	+9.302%
2024-04-11	1.8900	1.950000	1.730000	1.7800	-6.806%	119,912	+5.618%
2024-04-10	1.7700	1.990000	1.710000	1.9100	+6.704%	196,621	-1.571%
2024-04-09	1.9504	1.983000	1.770000	1.7900	-9.596%	173,665	+5.028%
2024-04-08	1.8900	1.990000	1.850000	1.9800	+13.143%	284,110	-5.051%
2024-04-05	1.6800	1.800000	1.620000	1.7500	+4.790%	150,884	+7.429%
2024-04-04	1.7500	2.050000	1.630000	1.6700	-4.571%	540,665	+12.575%
2024-04-03	1.5100	1.750000	1.510000	1.7500	+15.132%	237,435	+7.429%
2024-04-02	1.4300	1.530000	1.390000	1.5200	+6.294%	151,256	+23.684%
2024-04-01	1.4800	1.480000	1.350000	1.4300	+0.704%	108,832	+31.469%
2024-03-28	1.5200	1.520000	1.380000	1.4200	-4.054%	112,734	+32.394%
2024-03-27	1.5100	1.539900	1.430000	1.4800	0.000%	70,310	+27.027%
2024-03-26	1.5600	1.600000	1.480000	1.4800	-6.329%	82,679	+27.027%
2024-03-25	1.6300	1.630000	1.510000	1.5800	-1.863%	35,636	+18.987%
2024-03-22	1.7000	1.750000	1.560000	1.6100	-4.734%	93,527	+16.770%
2024-03-21	1.6600	1.795400	1.620000	1.6900	+0.595%	152,242	+11.243%
2024-03-20	1.5700	1.700000	1.500000	1.6800	+9.804%	201,732	+11.905%
2024-03-19	1.3500	1.600000	1.290000	1.5300	+15.038%	216,472	+22.876%
2024-03-18	1.2900	1.400000	1.260000	1.3300	+0.758%	89,355	+41.353%
2024-03-15	1.4600	1.460000	1.320000	1.3200	-7.692%	88,905	+42.424%
2024-03-14	1.4800	1.488000	1.390000	1.4300	-2.721%	91,403	+31.469%
2024-03-13	1.5100	1.520000	1.430000	1.4700	-2.649%	118,385	+27.891%
2024-03-12	1.5600	1.560000	1.470000	1.5100	0.000%	65,481	+24.503%
2024-03-11	1.4900	1.550000	1.450100	1.5100	-1.948%	101,962	+24.503%
2024-03-08	1.5200	1.570000	1.500000	1.5400	+1.316%	73,608	+22.078%
2024-03-07	1.5600	1.590000	1.430000	1.5200	-3.185%	122,705	+23.684%
2024-03-06	1.6200	1.670000	1.520000	1.5700	0.000%	198,390	+19.745%
2024-03-05	1.5400	1.590000	1.470000	1.5700	+3.974%	142,088	+19.745%
2024-03-04	1.6000	1.600000	1.470000	1.5100	-5.031%	140,286	+24.503%
2024-03-01	1.6400	1.720000	1.520000	1.5900	-4.790%	185,151	+18.239%
2024-02-29	1.7100	1.790000	1.630000	1.6700	+0.006%	177,865	+12.575%
2024-02-28	1.8300	1.830000	1.610000	1.6699	-6.709%	346,848	+12.582%
2024-02-27	1.6000	1.840000	1.560000	1.7900	+11.875%	416,728	+5.028%
2024-02-26	1.4000	1.630000	1.380000	1.6000	+15.942%	249,038	+17.500%
2024-02-23	1.4800	1.480000	1.311200	1.3800	-7.383%	285,655	+36.232%
2024-02-22	1.6600	1.660000	1.465000	1.4900	-5.696%	195,737	+26.174%
2024-02-21	1.7500	1.750000	1.550000	1.5800	-8.671%	300,464	+18.987%
2024-02-20	1.8900	1.900000	1.700000	1.7300	-6.486%	294,025	+8.671%
2024-02-16	1.8500	1.880000	1.800000	1.8500	+1.093%	117,000	+1.622%
2024-02-15	1.9400	1.940000	1.800000	1.8300	-4.687%	370,050	+2.732%
2024-02-14	1.8600	1.928800	1.840000	1.9200	+2.128%	134,742	-2.083%
2024-02-13	1.9800	2.000000	1.860000	1.8800	-6.234%	137,455	0.000%
2024-02-12	1.9700	2.050000	1.900000	2.0050	+7.796%	258,205	-6.234%
2024-02-09	1.8500	1.910000	1.790000	1.8600	-1.064%	173,933	+1.075%
2024-02-08	1.8500	1.909900	1.750000	1.8800	+1.622%	371,122	0.000%
2024-02-07	2.0900	2.150000	1.800000	1.8500	-11.483%	358,880	+1.622%
2024-02-06	1.8600	2.100000	1.830000	2.0900	+14.835%	348,983	-10.048%
2024-02-05	1.8600	1.970000	1.750000	1.8200	-8.081%	421,833	+3.297%
2024-02-02	2.0500	2.050000	1.920000	1.9800	-3.415%	370,127	-5.051%
2024-02-01	2.2800	2.320000	1.930000	2.0500	-9.292%	610,042	-8.293%
2024-01-31	2.1500	2.488000	1.900000	2.2600	+0.893%	985,831	-16.814%
2024-01-30	2.6400	2.640000	2.170000	2.2400	-20.000%	2,457,986	-16.071%
2024-01-29	2.9100	3.190000	2.740000	2.8000	-19.308%	1,859,939	-32.857%
2024-01-26	8.5000	8.500000	2.852000	3.4700	-64.949%	7,438,186	-45.821%
2024-01-25	7.3200	10.982700	7.300000	9.9000	+32.000%	447,497	-81.010%
2024-01-24	11.7100	12.290000	5.400000	7.5000	-32.432%	1,077,960	-74.933%
2024-01-23	9.9300	11.100000	9.710000	11.1000	+13.265%	320,562	-83.063%
2024-01-22	7.8600	9.800000	7.860000	9.8000	+24.365%	234,196	-80.816%
2024-01-19	8.0900	8.130000	7.760000	7.8800	-1.253%	79,358	-76.142%
2024-01-18	8.1600	8.160000	7.540000	7.9800	+3.234%	31,497	-76.441%
2024-01-17	7.1800	7.850000	6.500000	7.7300	+3.481%	84,878	-75.679%
2024-01-16	7.9600	8.047700	7.010000	7.4700	-6.625%	142,902	-74.833%
2024-01-12	8.2900	8.470000	7.820000	8.0000	+1.266%	139,967	-76.500%

.dark-mode .GK7Wt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GK7Wt6{ color: #333333; background-color: white; border: 2px solid #333333; }RRRichtech Robotics Inc. Class B Common Stockstock NASDAQ

RR
Richtech Robotics Inc. Class B Common Stock
stock NASDAQ