Dark

RR
Richtech Robotics Inc. Class B Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:58 PM EST

2.50USD-8.759%(-0.24)15,817,725

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:27:30 AM EST

2.61USD-4.745%(-0.13)155,958

After-hours

Feb 27, 2026 4:58:30 PM EST

2.50USD-0.008%(0.00)74,279

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	2.6150	2.640000	2.470000	2.4900	-9.124%	15,817,725	0.000%
2026-02-26	2.6600	2.750000	2.610000	2.7400	+2.622%	10,953,859	-9.124%
2026-02-25	2.6100	2.800000	2.570000	2.6700	+3.891%	19,150,589	-6.742%
2026-02-24	2.5500	2.620000	2.480000	2.5700	-1.908%	9,293,894	-3.113%
2026-02-23	2.5400	2.640000	2.500000	2.6200	+0.383%	8,136,257	-4.962%
2026-02-20	2.7500	2.805000	2.610000	2.6100	-6.115%	14,050,465	-4.598%
2026-02-19	2.7200	2.820000	2.670000	2.7800	-0.358%	10,069,509	-10.432%
2026-02-18	2.7550	2.880000	2.675000	2.7900	+1.087%	10,803,491	-10.753%
2026-02-17	2.9500	2.960000	2.700000	2.7600	-7.383%	20,268,013	-9.783%
2026-02-13	2.9000	3.160000	2.885000	2.9800	+3.293%	15,384,000	-16.443%
2026-02-12	3.1206	3.140000	2.825000	2.8850	-8.121%	17,799,655	-13.692%
2026-02-11	3.4300	3.430000	3.070000	3.1400	-5.136%	16,120,079	-20.701%
2026-02-10	3.4600	3.520000	3.310000	3.3100	-4.885%	13,268,591	-24.773%
2026-02-09	3.3500	3.515000	3.280000	3.4800	+2.353%	15,949,606	-28.448%
2026-02-06	3.1800	3.450000	3.100000	3.4000	+11.842%	19,118,713	-26.765%
2026-02-05	3.2950	3.390000	3.020000	3.0400	-12.139%	26,041,383	-18.092%
2026-02-04	3.7400	3.750000	3.280000	3.4600	-6.486%	26,821,098	-28.035%
2026-02-03	3.6200	3.735000	3.470000	3.7000	+2.493%	32,527,061	-32.703%
2026-02-02	3.5700	3.758800	3.450000	3.6100	+0.838%	32,378,231	-31.025%
2026-01-30	3.8800	3.920000	3.350000	3.5800	-10.945%	45,815,028	-30.447%
2026-01-29	4.9900	5.040000	3.930000	4.0200	-20.866%	98,088,839	-38.060%
2026-01-28	5.1000	5.160000	4.660000	5.0800	-7.804%	106,564,612	-50.984%
2026-01-27	4.2100	5.600000	4.050000	5.5100	+44.619%	175,224,454	-54.809%
2026-01-26	4.1200	4.180000	3.800000	3.8100	-7.748%	20,786,458	-34.646%
2026-01-23	4.3800	4.380000	4.020000	4.1300	-5.492%	41,253,233	-39.709%
2026-01-22	4.4800	4.850000	4.335000	4.3700	+0.229%	55,583,540	-43.021%
2026-01-21	3.9350	4.390000	3.730000	4.3600	+12.953%	69,339,454	-42.890%
2026-01-20	3.6800	4.250000	3.670000	3.8600	-0.515%	42,996,656	-35.492%
2026-01-16	3.8400	4.070000	3.670000	3.8800	+2.375%	28,898,703	-35.825%
2026-01-15	4.1050	4.125000	3.770000	3.7900	-7.108%	28,234,518	-34.301%
2026-01-14	3.8600	4.090000	3.610000	4.0800	+4.348%	31,741,095	-38.971%
2026-01-13	4.0500	4.200000	3.790000	3.9100	0.000%	42,991,099	-36.317%
2026-01-12	3.7600	4.150000	3.580100	3.9100	+3.166%	28,334,109	-36.317%
2026-01-09	3.9300	4.000000	3.750000	3.7900	-3.562%	25,253,470	-34.301%
2026-01-08	3.4500	4.020000	3.420000	3.9300	+14.912%	35,372,967	-36.641%
2026-01-07	3.5800	3.680000	3.400000	3.4200	-5.263%	21,411,905	-27.193%
2026-01-06	3.8300	3.860000	3.390000	3.6100	-4.749%	33,660,623	-31.025%
2026-01-05	3.5800	3.890000	3.530000	3.7900	+8.908%	32,954,698	-34.301%
2026-01-02	3.3400	3.530000	3.230000	3.4800	+7.740%	23,458,255	-28.448%
2025-12-31	3.0800	3.345000	3.060000	3.2300	+4.531%	33,682,433	-22.910%
2025-12-30	3.1800	3.200000	3.050000	3.0900	-2.677%	16,785,680	-19.417%
2025-12-29	3.2600	3.390000	3.170000	3.1750	-5.506%	13,702,467	-21.575%
2025-12-26	3.6100	3.620000	3.280100	3.3600	-7.945%	16,394,678	-25.893%
2025-12-24	3.3900	3.660000	3.370000	3.6500	+8.309%	14,626,969	-31.781%
2025-12-23	3.4000	3.550000	3.340000	3.3700	-3.161%	10,702,394	-26.113%
2025-12-22	3.6400	3.678600	3.470000	3.4800	-1.695%	13,368,140	-28.448%
2025-12-19	3.4000	3.590000	3.350000	3.5400	+3.812%	32,067,537	-29.661%
2025-12-18	3.5600	3.660000	3.390000	3.4100	-0.583%	17,124,372	-26.979%
2025-12-17	3.6200	3.750000	3.410000	3.4300	-5.510%	18,028,014	-27.405%
2025-12-16	3.4500	3.830000	3.440000	3.6300	+3.125%	20,936,632	-31.405%
2025-12-15	4.0900	4.140000	3.460000	3.5200	-14.563%	25,164,542	-29.261%
2025-12-12	4.6500	4.680000	4.060000	4.1200	-11.966%	42,068,304	-39.563%
2025-12-11	4.1500	4.700000	3.910000	4.6800	+12.771%	41,399,513	-46.795%
2025-12-10	4.3000	4.500000	4.115000	4.1500	-4.378%	26,283,829	-40.000%
2025-12-09	4.2600	4.470000	4.110000	4.3400	-0.913%	24,448,448	-42.627%
2025-12-08	4.5100	4.680000	4.140000	4.3800	-1.794%	34,728,258	-43.151%
2025-12-05	4.4700	4.735000	4.310000	4.4600	-2.832%	47,128,046	-44.170%
2025-12-04	4.1400	4.830000	4.050000	4.5900	+8.768%	79,753,260	-45.752%
2025-12-03	3.7500	4.235000	3.470000	4.2200	+18.539%	87,848,019	-40.995%
2025-12-02	3.3800	3.640000	3.360000	3.5600	+6.269%	16,495,720	-30.056%
2025-12-01	3.4000	3.560000	3.315000	3.3500	-5.634%	10,660,884	-25.672%
2025-11-28	3.5400	3.665000	3.460100	3.5500	+2.601%	8,903,704	-29.859%
2025-11-26	3.6300	3.650000	3.450000	3.4600	-3.352%	18,418,635	-28.035%
2025-11-25	3.2900	3.620000	3.120000	3.5800	+9.480%	21,865,353	-30.447%
2025-11-24	3.0900	3.300000	3.060000	3.2700	+9.000%	17,638,902	-23.853%
2025-11-21	3.0000	3.085000	2.810000	3.0000	-1.316%	20,324,546	-17.000%
2025-11-20	3.4800	3.510000	3.030000	3.0400	-5.296%	22,059,674	-18.092%
2025-11-19	3.2700	3.330000	3.090000	3.2100	-0.926%	21,561,054	-22.430%
2025-11-18	3.0500	3.320000	3.020000	3.2400	+3.846%	37,740,101	-23.148%
2025-11-17	3.2200	3.319900	3.070000	3.1200	-6.866%	13,503,483	-20.192%
2025-11-14	3.1000	3.470000	3.091400	3.3500	+2.761%	18,063,104	-25.672%
2025-11-13	3.4300	3.490000	3.200000	3.2600	-8.169%	15,292,737	-23.620%
2025-11-12	3.6700	3.805000	3.500000	3.5500	-2.204%	15,539,979	-29.859%
2025-11-11	3.7400	3.750000	3.550000	3.6300	-4.474%	15,146,708	-31.405%
2025-11-10	4.0800	4.110000	3.640000	3.8000	+1.604%	21,917,919	-34.474%
2025-11-07	3.5000	3.750000	3.400000	3.7400	+0.538%	23,591,632	-33.422%
2025-11-06	4.0100	4.020000	3.700000	3.7200	-7.692%	20,716,836	-33.065%
2025-11-05	4.1800	4.189000	4.020000	4.0300	-0.494%	15,677,264	-38.213%
2025-11-04	4.0700	4.315000	3.980000	4.0500	-8.784%	28,291,875	-38.519%
2025-11-03	4.8100	4.869900	4.340000	4.4400	-7.884%	23,892,384	-43.919%
2025-10-31	5.0500	5.180000	4.640000	4.8200	-2.626%	20,063,987	-48.340%
2025-10-30	4.9200	5.046900	4.675000	4.9500	-2.367%	19,035,243	-49.697%
2025-10-29	5.2000	5.300000	4.841000	5.0700	-3.612%	31,860,369	-50.888%
2025-10-28	5.8700	6.180000	5.240000	5.2600	-10.392%	49,525,248	-52.662%
2025-10-27	6.3600	6.420000	5.860000	5.8700	-3.454%	37,539,575	-57.581%
2025-10-24	5.5300	6.140000	5.520000	6.0800	+12.177%	36,057,732	-59.046%
2025-10-23	5.1200	5.540000	5.000000	5.4200	+7.115%	26,992,683	-54.059%
2025-10-22	5.3050	5.360000	4.690000	5.0600	-10.124%	42,538,837	-50.791%
2025-10-21	5.4900	5.970000	5.260100	5.6300	+1.259%	43,250,632	-55.773%
2025-10-20	5.6600	5.729000	5.280000	5.5600	+2.206%	39,526,586	-55.216%
2025-10-17	5.4100	5.610000	5.210000	5.4400	-4.056%	31,253,269	-54.228%
2025-10-16	6.2600	6.270000	5.585000	5.6700	-7.955%	53,987,157	-56.085%
2025-10-15	6.9000	7.000000	5.855000	6.1600	-8.470%	101,932,667	-59.578%
2025-10-14	6.2750	7.050000	5.930000	6.7300	+4.341%	106,256,632	-63.001%
2025-10-13	6.1500	6.720000	5.980000	6.4500	+8.953%	50,277,097	-61.395%
2025-10-10	6.5000	6.800000	5.890100	5.9200	-9.342%	54,285,588	-57.939%
2025-10-09	6.6700	7.180000	6.280000	6.5300	-4.112%	54,806,867	-61.868%
2025-10-08	7.0900	7.340000	6.550000	6.8100	-3.541%	61,801,070	-63.436%
2025-10-07	6.5600	7.430000	6.400000	7.0600	+7.295%	86,833,347	-64.731%
2025-10-06	6.7600	7.120000	6.380000	6.5800	+6.472%	79,734,052	-62.158%
2025-10-03	5.3050	6.300000	5.020000	6.1800	+19.767%	102,606,439	-59.709%
2025-10-02	4.8800	5.260000	4.730000	5.1600	+8.403%	51,263,267	-51.744%
2025-10-01	4.2000	4.810000	4.130100	4.7600	+10.956%	48,282,983	-47.689%
2025-09-30	4.0200	4.310000	3.850000	4.2900	+4.634%	51,088,092	-41.958%
2025-09-29	4.4600	4.590000	4.060000	4.1000	-2.381%	55,185,464	-39.268%
2025-09-26	4.2400	4.300000	3.920000	4.2000	+2.689%	38,614,081	-40.714%
2025-09-25	4.1400	4.300000	3.970000	4.0900	-7.256%	35,801,403	-39.120%
2025-09-24	5.0700	5.150000	4.370000	4.4100	-9.446%	48,837,233	-43.537%
2025-09-23	5.6100	5.710000	4.765000	4.8700	-12.094%	63,760,010	-48.871%
2025-09-22	4.4400	5.570000	4.360000	5.5400	+24.494%	75,824,226	-55.054%
2025-09-19	4.6950	4.950000	4.320000	4.4500	-0.891%	60,753,461	-44.045%
2025-09-18	4.2300	4.650000	4.100000	4.4900	+12.814%	45,894,369	-44.543%
2025-09-17	3.8700	4.240000	3.715000	3.9800	+2.842%	50,577,963	-37.437%
2025-09-16	3.9500	4.250000	3.680000	3.8700	-0.514%	51,788,896	-35.659%
2025-09-15	3.4250	3.970000	3.360000	3.8900	+18.417%	74,234,315	-35.990%
2025-09-12	3.3000	3.488300	3.200000	3.2850	+2.019%	34,779,483	-24.201%
2025-09-11	2.8950	3.350000	2.860000	3.2200	+12.587%	45,894,697	-22.671%
2025-09-10	3.0500	3.060000	2.790000	2.8600	-5.921%	20,932,141	-12.937%
2025-09-09	2.9800	3.080000	2.860000	3.0400	+2.013%	21,414,514	-18.092%
2025-09-08	2.5700	2.990000	2.570000	2.9800	+17.787%	37,863,167	-16.443%
2025-09-05	2.6100	2.670000	2.370000	2.5300	-0.394%	27,245,388	-1.581%
2025-09-04	2.6510	2.690000	2.510000	2.5400	-5.224%	20,133,764	-1.969%
2025-09-03	2.9200	2.950000	2.630000	2.6800	-7.266%	26,171,977	-7.090%
2025-09-02	2.8200	3.090000	2.750000	2.8900	-5.090%	29,880,646	-13.841%
2025-08-29	3.4050	3.590000	3.010000	3.0450	-1.616%	50,831,444	-18.227%
2025-08-28	3.0150	3.300000	2.970000	3.0950	-6.495%	49,148,788	-19.548%
2025-08-27	3.1500	3.880000	3.040000	3.3100	+5.079%	125,124,842	-24.773%
2025-08-26	2.5100	3.240000	2.380000	3.1500	+32.353%	95,940,457	-20.952%
2025-08-25	2.1800	2.570000	2.080000	2.3800	+13.876%	66,141,889	+4.622%
2025-08-22	2.0000	2.110000	1.990000	2.0900	+5.025%	7,283,425	+19.139%
2025-08-21	1.9900	2.010000	1.940000	1.9900	-0.500%	4,427,347	+25.126%
2025-08-20	2.0000	2.048700	1.900000	2.0000	-1.478%	7,175,348	+24.500%
2025-08-19	2.2500	2.250000	1.980000	2.0300	-8.145%	11,891,922	+22.660%
2025-08-18	2.2000	2.250000	2.100000	2.2100	0.000%	6,892,791	+12.670%
2025-08-15	2.2600	2.330000	2.140100	2.2100	-2.212%	8,980,390	+12.670%
2025-08-14	2.0600	2.270000	2.050000	2.2600	+5.116%	14,354,927	+10.177%
2025-08-13	2.1900	2.205000	2.040000	2.1500	+1.415%	12,021,110	+15.814%
2025-08-12	2.0800	2.150000	1.930000	2.1200	+0.474%	14,529,255	+17.453%
2025-08-11	1.8700	2.110000	1.860000	2.1100	+15.301%	19,462,740	+18.009%
2025-08-08	1.8550	1.870000	1.810000	1.8300	-0.543%	4,016,597	+36.066%
2025-08-07	1.8900	1.910000	1.820000	1.8400	-1.075%	3,947,609	+35.326%
2025-08-06	1.9200	1.920000	1.840000	1.8600	-3.627%	3,503,656	+33.871%
2025-08-05	1.9000	1.950000	1.860000	1.9300	+1.579%	2,980,379	+29.016%
2025-08-04	1.8500	1.910000	1.830000	1.9000	+4.396%	3,133,978	+31.053%
2025-08-01	1.8200	1.860000	1.780000	1.8200	-4.211%	5,971,060	+36.813%
2025-07-31	1.9200	2.030000	1.895000	1.9000	+1.064%	6,846,071	+31.053%
2025-07-30	1.9000	1.940000	1.850000	1.8800	-1.053%	4,163,063	+32.447%
2025-07-29	1.9700	1.996700	1.850000	1.9000	-3.553%	7,179,636	+31.053%
2025-07-28	2.0600	2.090000	1.930000	1.9700	-1.990%	8,399,826	+26.396%
2025-07-25	2.0500	2.060000	1.990000	2.0100	-2.427%	6,848,320	+23.881%
2025-07-24	2.1800	2.180000	2.050000	2.0600	-4.630%	9,647,483	+20.874%
2025-07-23	2.2400	2.330000	2.050000	2.1600	+5.882%	26,806,330	+15.278%
2025-07-22	2.0800	2.080000	1.910000	2.0400	-2.392%	12,674,947	+22.059%
2025-07-21	2.0600	2.160000	2.010000	2.0900	+5.025%	15,449,564	+19.139%
2025-07-18	2.0400	2.070000	1.970000	1.9900	-0.995%	9,065,764	+25.126%
2025-07-17	1.9500	2.110000	1.930300	2.0100	+5.236%	17,320,218	+23.881%
2025-07-16	1.8000	1.920000	1.790000	1.9100	+10.405%	9,916,916	+30.366%
2025-07-15	1.8300	1.840000	1.730000	1.7300	-5.464%	5,263,259	+43.931%
2025-07-14	1.8100	1.850000	1.800000	1.8300	+0.549%	3,605,131	+36.066%
2025-07-11	1.8600	1.870000	1.780000	1.8200	-2.674%	6,806,335	+36.813%
2025-07-10	1.8800	1.905000	1.830000	1.8700	-1.579%	5,450,649	+33.155%
2025-07-09	1.9100	1.930000	1.840000	1.9000	-0.524%	5,565,354	+31.053%
2025-07-08	1.8800	1.910000	1.860000	1.9100	+2.688%	5,241,682	+30.366%
2025-07-07	1.9500	1.959900	1.830000	1.8600	-5.102%	7,052,397	+33.871%
2025-07-03	2.0300	2.040000	1.940000	1.9600	-2.488%	4,398,334	+27.041%
2025-07-02	1.9200	2.030000	1.920000	2.0100	+3.342%	5,573,548	+23.881%
2025-07-01	1.9500	1.980000	1.870000	1.9450	-0.256%	5,580,627	+28.021%
2025-06-30	2.0000	2.039900	1.944600	1.9500	+0.515%	7,198,450	+27.692%
2025-06-27	2.1800	2.190000	1.910000	1.9400	-5.825%	25,229,770	+28.351%
2025-06-26	1.9900	2.075000	1.970000	2.0600	+8.421%	8,708,470	+20.874%
2025-06-25	2.0000	2.050000	1.880000	1.9000	-2.062%	7,205,199	+31.053%
2025-06-24	1.8400	1.980000	1.830000	1.9400	+8.989%	8,311,158	+28.351%
2025-06-23	1.7600	1.810000	1.710000	1.7800	-0.559%	6,920,569	+39.888%
2025-06-20	1.8800	1.920000	1.790000	1.7900	-4.278%	9,088,019	+39.106%
2025-06-18	1.8900	1.970000	1.870000	1.8700	-1.579%	6,421,056	+33.155%
2025-06-17	2.0000	2.000100	1.900000	1.9000	-6.404%	5,834,584	+31.053%
2025-06-16	1.9100	2.040000	1.900000	2.0300	+7.979%	7,504,333	+22.660%
2025-06-13	1.9500	1.980000	1.870000	1.8800	-5.528%	9,223,819	+32.447%
2025-06-12	2.0400	2.055000	1.970000	1.9900	-1.970%	9,987,341	+25.126%
2025-06-11	2.2600	2.260000	2.010000	2.0300	-7.727%	19,074,281	+22.660%
2025-06-10	2.4000	2.420000	2.175000	2.2000	-7.563%	16,794,177	+13.182%
2025-06-09	2.4150	2.530000	2.360000	2.3800	+0.847%	13,650,340	+4.622%
2025-06-06	2.3900	2.500000	2.310000	2.3600	+0.855%	14,915,749	+5.508%
2025-06-05	2.4200	2.615000	2.300000	2.3400	-3.306%	21,425,833	+6.410%
2025-06-04	2.3250	2.460000	2.270000	2.4200	+4.762%	10,294,460	+2.893%
2025-06-03	2.4700	2.520000	2.275000	2.3100	-3.750%	12,745,656	+7.792%
2025-06-02	2.3800	2.545000	2.310000	2.4000	+3.896%	14,772,342	+3.750%
2025-05-30	2.4650	2.465000	2.200000	2.3100	-9.055%	18,777,393	+7.792%
2025-05-29	2.8200	2.820000	2.530000	2.5400	+0.395%	20,786,587	-1.969%
2025-05-28	2.9000	2.900000	2.510000	2.5300	-11.228%	24,179,239	-1.581%
2025-05-27	2.2600	2.870000	2.250000	2.8500	+29.545%	30,033,610	-12.632%
2025-05-23	2.2500	2.320000	2.190000	2.2000	-4.762%	7,063,527	+13.182%
2025-05-22	2.1600	2.390000	2.130000	2.3100	+7.442%	9,400,200	+7.792%
2025-05-21	2.3300	2.390000	2.120000	2.1500	-8.120%	10,029,892	+15.814%
2025-05-20	2.3700	2.510000	2.300000	2.3400	+0.862%	10,688,973	+6.410%
2025-05-19	2.3200	2.400000	2.242600	2.3200	-10.078%	9,577,927	+7.328%
2025-05-16	2.2300	2.600000	2.215000	2.5800	+17.808%	14,498,483	-3.488%
2025-05-15	2.2000	2.240000	2.080000	2.1900	-9.129%	11,067,553	+13.699%
2025-05-14	2.4600	2.555000	2.300000	2.4100	+6.167%	15,771,145	+3.320%
2025-05-13	2.1100	2.300000	2.050000	2.2700	+8.612%	10,231,713	+9.692%
2025-05-12	2.1000	2.130000	2.040000	2.0900	+6.091%	6,960,699	+19.139%
2025-05-09	2.0600	2.070000	1.940000	1.9700	-3.902%	6,319,226	+26.396%
2025-05-08	2.1050	2.105000	2.010000	2.0500	-0.966%	5,411,238	+21.463%
2025-05-07	2.1250	2.210000	2.055000	2.0700	-1.896%	3,930,245	+20.290%
2025-05-06	2.0300	2.110000	2.000000	2.1100	+1.932%	3,049,607	+18.009%
2025-05-05	2.1790	2.400000	2.050000	2.0700	-5.046%	11,428,163	+20.290%
2025-05-02	2.0300	2.180000	2.020000	2.1800	+9.000%	4,938,516	+14.220%
2025-05-01	2.0200	2.060000	1.970000	2.0000	+1.523%	3,538,908	+24.500%
2025-04-30	2.0000	2.010000	1.900000	1.9700	-4.831%	4,830,073	+26.396%
2025-04-29	2.1900	2.209900	2.070000	2.0700	-5.479%	3,130,990	+20.290%
2025-04-28	2.2900	2.340000	2.080000	2.1900	-2.232%	5,215,433	+13.699%
2025-04-25	2.2000	2.330000	2.110000	2.2400	+1.818%	5,901,795	+11.161%
2025-04-24	1.9950	2.240000	1.990000	2.2000	+10.000%	7,132,761	+13.182%
2025-04-23	1.8800	2.000000	1.880000	2.0000	+10.497%	5,028,341	+24.500%
2025-04-22	1.8500	1.870000	1.790000	1.8100	-0.549%	2,625,964	+37.569%
2025-04-21	1.8500	1.859000	1.760000	1.8200	-5.208%	3,403,334	+36.813%
2025-04-17	1.9000	1.940000	1.870000	1.9200	+1.587%	1,904,869	+29.688%
2025-04-16	1.9500	2.060000	1.840000	1.8900	-5.500%	3,481,815	+31.746%
2025-04-15	1.9800	2.069900	1.930000	2.0000	0.000%	3,276,935	+24.500%
2025-04-14	2.0100	2.170000	1.960000	2.0000	+2.041%	7,113,894	+24.500%
2025-04-11	1.9000	1.990000	1.840000	1.9600	+9.497%	5,258,032	+27.041%
2025-04-10	1.9200	1.950000	1.775000	1.7900	-6.283%	3,809,317	+39.106%
2025-04-09	1.7800	1.950000	1.690000	1.9100	+9.770%	6,686,230	+30.366%
2025-04-08	2.0200	2.090000	1.700000	1.7400	-9.375%	7,466,879	+43.103%
2025-04-07	1.7250	2.030000	1.710000	1.9200	+1.587%	8,077,249	+29.688%
2025-04-04	1.8800	1.930000	1.730000	1.8900	-4.545%	5,624,162	+31.746%
2025-04-03	1.7300	2.050000	1.720000	1.9800	+4.762%	9,045,889	+25.758%
2025-04-02	1.9600	2.020000	1.870000	1.8900	-6.897%	6,741,518	+31.746%
2025-04-01	1.9800	2.140000	1.920000	2.0300	+2.525%	7,826,702	+22.660%
2025-03-31	1.7900	2.070000	1.760000	1.9800	+4.211%	7,067,601	+25.758%
2025-03-28	2.1200	2.147700	1.850000	1.9000	-13.242%	7,702,001	+31.053%
2025-03-27	2.2400	2.245000	2.060000	2.1900	-5.603%	10,495,531	+13.699%
2025-03-26	2.4600	2.625000	2.200000	2.3200	-7.200%	11,955,826	+7.328%
2025-03-25	2.5600	2.638000	2.440000	2.5000	-3.846%	8,451,668	-0.400%
2025-03-24	2.4100	2.650000	2.345000	2.6000	+15.044%	16,256,413	-4.231%
2025-03-21	2.1000	2.320000	2.030700	2.2600	+5.607%	11,484,886	+10.177%
2025-03-20	2.1200	2.440000	2.030000	2.1400	+0.469%	15,806,824	+16.355%
2025-03-19	2.1000	2.290000	2.000000	2.1300	+11.811%	15,731,290	+16.901%
2025-03-18	2.0900	2.180000	1.870000	1.9050	-14.955%	11,043,063	+30.709%
2025-03-17	1.7300	2.300000	1.720000	2.2400	+32.544%	17,531,476	+11.161%
2025-03-14	1.7700	1.870000	1.670000	1.6900	-1.744%	10,182,584	+47.337%
2025-03-13	1.6500	1.780000	1.620000	1.7200	+5.521%	6,417,648	+44.767%
2025-03-12	1.7200	1.770000	1.560000	1.6300	-1.212%	6,887,097	+52.761%
2025-03-11	1.4300	1.680000	1.410000	1.6500	+15.385%	8,572,117	+50.909%
2025-03-10	1.5400	1.550000	1.370000	1.4300	-8.333%	5,661,637	+74.126%
2025-03-07	1.5800	1.620000	1.460000	1.5600	0.000%	5,092,633	+59.615%
2025-03-06	1.6800	1.686800	1.535000	1.5600	-7.692%	5,850,576	+59.615%
2025-03-05	1.6000	1.710000	1.580000	1.6900	+3.049%	3,731,083	+47.337%
2025-03-04	1.6200	1.699100	1.530000	1.6400	-4.094%	6,649,169	+51.829%
2025-03-03	1.9100	1.930000	1.690000	1.7100	-9.043%	5,938,979	+45.614%
2025-02-28	1.8300	1.985000	1.820000	1.8800	-1.053%	4,954,548	+32.447%
2025-02-27	2.0400	2.140000	1.820100	1.9000	-6.404%	9,302,138	+31.053%
2025-02-26	1.7700	2.090000	1.770000	2.0300	+18.023%	9,268,892	+22.660%
2025-02-25	1.8050	1.910000	1.615000	1.7200	-8.511%	10,775,016	+44.767%
2025-02-24	2.2200	2.250000	1.850000	1.8800	-15.124%	11,567,925	+32.447%
2025-02-21	2.4800	2.570000	2.165000	2.2150	-10.324%	11,376,653	+12.415%
2025-02-20	2.5000	2.520000	2.350000	2.4700	-3.137%	7,748,633	+0.810%
2025-02-19	2.6200	2.690000	2.530000	2.5500	-0.391%	8,090,634	-2.353%
2025-02-18	2.8000	2.840000	2.500000	2.5600	-6.909%	13,762,393	-2.734%
2025-02-14	2.8750	2.950000	2.670000	2.7500	-9.539%	16,051,814	-9.455%
2025-02-13	2.8000	3.120000	2.667500	3.0400	+15.152%	22,467,489	-18.092%
2025-02-12	2.6100	2.800000	2.600000	2.6400	-2.583%	10,871,658	-5.682%
2025-02-11	2.9700	3.030000	2.700000	2.7100	-9.967%	13,818,340	-8.118%
2025-02-10	2.9800	3.410000	2.860000	3.0100	-4.140%	31,203,075	-17.276%
2025-02-07	2.8200	3.270000	2.700000	3.1400	+10.175%	29,316,001	-20.701%
2025-02-06	2.4800	2.960000	2.460000	2.8500	+20.763%	27,507,991	-12.632%
2025-02-05	2.3800	2.400000	2.235000	2.3600	-4.065%	8,355,795	+5.508%
2025-02-04	2.4200	2.555000	2.400000	2.4600	+4.237%	6,251,134	+1.220%
2025-02-03	2.1600	2.400000	2.100000	2.3600	-4.839%	10,009,437	+5.508%
2025-01-31	2.5800	2.760000	2.320000	2.4800	+2.479%	20,311,910	+0.403%
2025-01-30	2.5700	2.620000	2.351300	2.4200	-5.837%	12,269,074	+2.893%
2025-01-29	2.7202	2.730000	2.500000	2.5700	-6.884%	8,453,185	-3.113%
2025-01-28	2.9000	2.970000	2.540000	2.7600	-3.833%	10,871,356	-9.783%
2025-01-27	3.0000	3.190000	2.730000	2.8700	-13.293%	13,926,327	-13.240%
2025-01-24	3.5500	3.840000	3.230000	3.3100	-4.058%	25,538,985	-24.773%
2025-01-23	3.2200	3.679200	3.120000	3.4500	+6.811%	21,188,748	-27.826%
2025-01-22	3.2100	3.900000	3.080000	3.2300	+3.526%	38,075,262	-22.910%
2025-01-21	3.1500	3.335000	2.910000	3.1200	+0.645%	13,299,062	-20.192%
2025-01-17	3.3300	3.340000	2.930000	3.1000	-5.775%	18,686,242	-19.677%
2025-01-16	2.7600	3.480000	2.600200	3.2900	+14.634%	37,159,489	-24.316%
2025-01-15	2.9500	3.160000	2.670000	2.8700	+10.385%	31,932,836	-13.240%
2025-01-14	2.3000	3.260000	2.300000	2.6000	+22.642%	56,418,262	-4.231%
2025-01-13	2.5000	2.583400	1.970000	2.1200	-24.555%	25,691,539	+17.453%
2025-01-10	3.1100	3.580000	2.690000	2.8100	-11.076%	23,188,155	-11.388%
2025-01-08	3.5200	3.520000	2.800000	3.1600	-18.346%	32,719,563	-21.203%
2025-01-07	3.9800	4.600000	3.710100	3.8700	-5.839%	37,084,139	-35.659%
2025-01-06	4.8300	5.200000	3.870000	4.1100	+0.489%	77,062,190	-39.416%
2025-01-03	2.4750	4.160000	2.420000	4.0900	+69.710%	66,961,420	-39.120%
2025-01-02	2.8300	2.980000	2.360000	2.4100	-10.741%	18,017,828	+3.320%
2024-12-31	3.0700	3.260000	2.430000	2.7000	-22.636%	25,056,540	-7.778%
2024-12-30	2.8300	3.770000	2.380000	3.4900	+20.345%	37,516,139	-28.653%
2024-12-27	2.9000	3.500000	2.530000	2.9000	+8.614%	42,237,984	-14.138%
2024-12-26	2.1100	3.180000	2.110000	2.6700	+36.923%	52,327,948	-6.742%
2024-12-24	2.1050	2.309900	1.740000	1.9500	-0.510%	27,251,152	+27.692%
2024-12-23	1.3700	1.975000	1.360000	1.9600	+54.331%	46,858,310	+27.041%
2024-12-20	1.1200	1.390000	1.070000	1.2700	+10.435%	15,047,403	+96.063%
2024-12-19	1.4900	1.540000	1.130000	1.1500	-7.258%	24,071,081	+116.522%
2024-12-18	1.4900	1.680000	1.120000	1.2400	+0.813%	38,431,770	+100.806%
2024-12-17	1.1000	1.430000	1.080000	1.2300	+26.621%	35,479,641	+102.439%
2024-12-16	0.9005	1.070000	0.870000	0.9714	+14.918%	15,219,273	+156.331%
2024-12-13	0.7531	0.858500	0.725300	0.8453	+12.722%	5,612,296	+194.570%
2024-12-12	0.8500	0.896700	0.730200	0.7499	-11.202%	5,135,285	+232.044%
2024-12-11	0.9100	0.976400	0.807400	0.8445	-2.460%	5,650,908	+194.849%
2024-12-10	0.9300	1.060000	0.855900	0.8658	-8.854%	10,135,480	+187.595%
2024-12-09	0.8450	1.050000	0.840000	0.9499	+17.883%	11,578,918	+162.133%
2024-12-06	0.7700	0.835800	0.751700	0.8058	+9.261%	3,139,235	+209.010%
2024-12-05	0.8100	0.848700	0.730000	0.7375	-8.088%	5,069,218	+237.627%
2024-12-04	0.7283	0.830000	0.710000	0.8024	+19.050%	7,223,052	+210.319%
2024-12-03	0.6700	0.677000	0.605000	0.6740	-0.839%	2,458,446	+269.436%
2024-12-02	0.7400	0.825000	0.670000	0.6797	-8.149%	5,983,938	+266.338%
2024-11-29	0.6670	0.779700	0.664000	0.7400	+12.019%	4,202,854	+236.486%
2024-11-27	0.6184	0.664000	0.600000	0.6606	+8.992%	1,710,388	+276.930%
2024-11-26	0.6328	0.632800	0.592500	0.6061	-4.219%	947,728	+310.823%
2024-11-25	0.6299	0.649600	0.601000	0.6328	+2.411%	2,080,506	+293.489%
2024-11-22	0.5454	0.633900	0.545400	0.6179	+7.930%	2,676,253	+302.978%
2024-11-21	0.5400	0.590000	0.522150	0.5725	+7.937%	3,630,797	+334.934%
2024-11-20	0.5701	0.571300	0.527100	0.5304	-6.947%	1,395,955	+369.457%
2024-11-19	0.5512	0.585000	0.547100	0.5700	+3.223%	1,509,204	+336.842%
2024-11-18	0.5598	0.567700	0.537600	0.5522	-2.265%	1,415,526	+350.924%
2024-11-15	0.5884	0.596413	0.520100	0.5650	-3.452%	2,189,305	+340.708%
2024-11-14	0.6016	0.601600	0.576000	0.5852	-3.432%	1,232,111	+325.496%
2024-11-13	0.6037	0.618000	0.593000	0.6060	-0.591%	1,008,839	+310.891%
2024-11-12	0.6296	0.634366	0.591100	0.6096	-5.209%	1,050,612	+308.465%
2024-11-11	0.6184	0.659500	0.607001	0.6431	+4.129%	1,595,133	+287.187%
2024-11-08	0.6200	0.625000	0.586000	0.6176	-0.580%	1,970,868	+303.174%
2024-11-07	0.5706	0.629300	0.562000	0.6212	+8.620%	2,135,456	+300.837%
2024-11-06	0.6153	0.617400	0.534900	0.5719	-5.984%	3,127,420	+335.391%
2024-11-05	0.6437	0.649800	0.603100	0.6083	-5.836%	2,138,692	+309.337%
2024-11-04	0.6240	0.686700	0.619800	0.6460	+3.675%	1,708,483	+285.449%
2024-11-01	0.6400	0.642450	0.580500	0.6231	-5.734%	4,976,883	+299.615%
2024-10-31	0.7090	0.712800	0.655000	0.6610	-6.559%	1,576,766	+276.702%
2024-10-30	0.7320	0.733240	0.700500	0.7074	-4.392%	1,708,385	+251.993%
2024-10-29	0.7560	0.757500	0.696000	0.7399	-1.294%	2,138,783	+236.532%
2024-10-28	0.6390	0.761000	0.635000	0.7496	+18.965%	5,955,956	+232.177%
2024-10-25	0.6223	0.661000	0.613000	0.6301	+1.629%	2,656,525	+295.175%
2024-10-24	0.6300	0.644000	0.610300	0.6200	-1.195%	2,617,071	+301.613%
2024-10-23	0.6700	0.670200	0.607700	0.6275	-6.105%	3,728,953	+296.813%
2024-10-22	0.7230	0.724700	0.658000	0.6683	-7.181%	4,299,391	+272.587%
2024-10-21	0.7250	0.749300	0.705700	0.7200	-0.690%	3,179,169	+245.833%
2024-10-18	0.7123	0.780000	0.695900	0.7250	+1.797%	5,199,687	+243.448%
2024-10-17	0.7201	0.729900	0.690000	0.7122	+0.693%	2,206,701	+249.621%
2024-10-16	0.7157	0.746300	0.700000	0.7073	-1.105%	2,465,993	+252.043%
2024-10-15	0.7005	0.749000	0.660000	0.7152	+2.596%	3,199,944	+248.154%
2024-10-14	0.6929	0.769400	0.665000	0.6971	+1.841%	4,517,356	+257.194%
2024-10-11	0.7000	0.703000	0.675000	0.6845	-0.955%	1,319,286	+263.769%
2024-10-10	0.7200	0.730000	0.690000	0.6911	-2.648%	2,785,967	+260.295%
2024-10-09	0.6400	0.730000	0.600000	0.7099	+13.620%	6,058,443	+250.754%
2024-10-08	0.7000	0.720000	0.620000	0.6248	-10.359%	5,724,911	+298.528%
2024-10-07	0.7200	0.725000	0.687500	0.6970	-2.803%	3,088,571	+257.245%
2024-10-04	0.7000	0.718200	0.674900	0.7171	+3.403%	2,905,380	+247.232%
2024-10-03	0.7400	0.745949	0.681700	0.6935	-6.246%	3,927,672	+259.048%
2024-10-02	0.7720	0.800000	0.730900	0.7397	-4.184%	4,207,436	+236.623%
2024-10-01	0.8300	0.848700	0.765500	0.7720	-7.986%	2,933,172	+222.539%
2024-09-30	0.9246	0.928700	0.830100	0.8390	-7.405%	3,853,221	+196.782%
2024-09-27	0.8498	0.937000	0.830000	0.9061	+6.063%	5,750,480	+174.804%
2024-09-26	0.8800	0.910000	0.830400	0.8543	+2.496%	4,629,478	+191.467%
2024-09-25	0.7893	0.879000	0.787300	0.8335	+4.948%	5,501,690	+198.740%
2024-09-24	0.7233	0.805900	0.723300	0.7942	+8.795%	6,677,601	+213.523%
2024-09-23	0.7500	1.000000	0.660000	0.7300	-4.725%	27,994,242	+241.096%
2024-09-20	0.9800	1.000000	0.740400	0.7662	-16.943%	21,420,881	+224.980%
2024-09-19	0.8770	0.949800	0.849300	0.9225	+9.081%	4,253,740	+169.919%
2024-09-18	0.9072	0.910900	0.842800	0.8457	-5.908%	3,230,035	+194.431%
2024-09-17	0.9100	0.990000	0.881000	0.8988	-1.652%	4,090,436	+177.036%
2024-09-16	0.9325	0.940000	0.843500	0.9139	-2.361%	3,341,473	+172.459%
2024-09-13	1.0100	1.030000	0.910200	0.9360	-8.235%	5,523,775	+166.026%
2024-09-12	1.0200	1.050000	0.966100	1.0200	-0.971%	3,173,329	+144.118%
2024-09-11	1.0000	1.070000	0.910000	1.0300	-0.962%	5,668,261	+141.748%
2024-09-10	1.0900	1.140000	0.980000	1.0400	-6.306%	5,277,788	+139.423%
2024-09-09	1.0700	1.160000	1.020000	1.1100	+2.778%	3,593,005	+124.324%
2024-09-06	1.1100	1.140000	1.010000	1.0800	-4.425%	5,288,307	+130.556%

.dark-mode .Ml5vXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ml5vXf{ 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