Dark

RR
Richtech Robotics Inc. Class B Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:14:46 PM EDT

1.68USD-3.714%(-0.07)3,070,829

1.68Bid 1.69Ask 0.01Spread

Pre-market

Oct 2, 2026 9:26:30 AM EDT

1.77USD+1.257%(+0.02)71,837

After-hours

Oct 1, 2026 4:59:30 PM EDT

1.76USD+0.285%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.7800	1.7800	1.6800	1.6800	-4.000%	3,070,829	0.000%
2026-10-01	1.5600	1.7600	1.5600	1.7500	+10.759%	8,133,397	-4.000%
2026-09-30	1.6100	1.6300	1.5700	1.5800	-0.629%	2,633,316	+6.329%
2026-09-29	1.5850	1.6263	1.5600	1.5900	+1.274%	4,332,796	+5.660%
2026-09-28	1.6600	1.6800	1.5700	1.5700	-7.647%	3,570,887	+7.006%
2026-09-25	1.6650	1.7000	1.6400	1.7000	+3.659%	2,985,028	-1.176%
2026-09-24	1.6400	1.6500	1.6000	1.6400	-0.606%	2,606,598	+2.439%
2026-09-23	1.7200	1.7300	1.6400	1.6500	-4.624%	3,397,146	+1.818%
2026-09-22	1.7500	1.7600	1.6900	1.7300	-0.575%	5,573,124	-2.890%
2026-09-21	1.7000	1.7800	1.6912	1.7400	+4.192%	6,779,233	-3.448%
2026-09-18	1.7150	1.7200	1.6400	1.6700	-2.339%	5,563,726	+0.599%
2026-09-17	1.6450	1.7250	1.6450	1.7100	+6.211%	4,501,079	-1.754%
2026-09-16	1.6500	1.6500	1.5700	1.6100	0.000%	3,472,752	+4.348%
2026-09-15	1.6200	1.6500	1.6000	1.6100	-1.227%	3,256,684	+4.348%
2026-09-14	1.6050	1.6800	1.5900	1.6300	-1.212%	2,922,076	+3.067%
2026-09-11	1.6500	1.6800	1.6200	1.6500	+1.852%	3,377,531	+1.818%
2026-09-10	1.6300	1.7050	1.6100	1.6200	-2.994%	3,319,462	+3.704%
2026-09-09	1.7300	1.7400	1.6700	1.6700	-4.023%	4,069,518	+0.599%
2026-09-08	1.7500	1.8400	1.7300	1.7400	-0.571%	5,808,375	-3.448%
2026-09-04	1.7100	1.7700	1.7000	1.7500	+1.744%	3,701,981	-4.000%
2026-09-03	1.8900	1.8900	1.6900	1.7200	-7.027%	7,217,699	-2.326%
2026-09-02	1.7800	1.9000	1.7800	1.8500	+1.928%	5,112,701	-9.189%
2026-09-01	1.7800	1.8350	1.7600	1.8150	-2.941%	6,744,535	-7.438%
2026-08-31	1.8100	1.9150	1.7600	1.8700	+2.186%	9,720,064	-10.160%
2026-08-28	1.9500	1.9500	1.8200	1.8300	-6.154%	5,642,427	-8.197%
2026-08-27	1.8800	1.9900	1.8300	1.9500	+5.405%	9,490,221	-13.846%
2026-08-26	1.9400	1.9500	1.8000	1.8500	-6.091%	9,103,515	-9.189%
2026-08-25	1.7000	1.9900	1.6900	1.9700	+21.605%	17,535,215	-14.721%
2026-08-24	1.6600	1.6900	1.6000	1.6200	-4.706%	4,032,310	+3.704%
2026-08-21	1.6200	1.7300	1.6100	1.7000	+6.250%	4,986,305	-1.176%
2026-08-20	1.6000	1.6400	1.5500	1.6000	-1.840%	4,013,012	+5.000%
2026-08-19	1.6200	1.6700	1.5600	1.6300	+1.242%	3,645,775	+3.067%
2026-08-18	1.6600	1.6900	1.6000	1.6100	-6.395%	4,579,090	+4.348%
2026-08-17	1.8000	1.8000	1.6700	1.7200	-4.444%	7,877,126	-2.326%
2026-08-14	1.7300	1.8150	1.7300	1.8000	+4.651%	5,831,314	-6.667%
2026-08-13	1.7200	1.7600	1.6700	1.7200	-1.714%	3,995,399	-2.326%
2026-08-12	1.7500	1.8100	1.7140	1.7500	+0.575%	4,924,146	-4.000%
2026-08-11	1.7100	1.7800	1.6900	1.7400	+1.754%	5,831,538	-3.448%
2026-08-10	1.6300	1.7300	1.6300	1.7100	+6.211%	5,385,100	-1.754%
2026-08-07	1.5400	1.6100	1.5300	1.6100	+5.921%	3,610,601	+4.348%
2026-08-06	1.5300	1.5750	1.5000	1.5200	-1.935%	3,221,288	+10.526%
2026-08-05	1.6600	1.6750	1.5400	1.5500	-6.627%	3,640,987	+8.387%
2026-08-04	1.5700	1.6650	1.5597	1.6600	+9.211%	6,357,114	+1.205%
2026-08-03	1.4200	1.5400	1.3900	1.5200	+7.042%	5,724,563	+10.526%
2026-07-31	1.4800	1.4800	1.4027	1.4200	-1.389%	3,717,011	+18.310%
2026-07-30	1.3900	1.4698	1.3900	1.4400	+6.667%	4,588,940	+16.667%
2026-07-29	1.4200	1.4500	1.3000	1.3500	-6.250%	5,884,488	+24.444%
2026-07-28	1.4800	1.4900	1.3700	1.4400	-4.000%	6,203,839	+16.667%
2026-07-27	1.5600	1.6100	1.4500	1.5000	-3.226%	7,932,555	+12.000%
2026-07-24	1.6300	1.6300	1.5400	1.5500	-3.727%	7,116,987	+8.387%
2026-07-23	1.6400	1.6700	1.5500	1.6100	-4.167%	6,655,719	+4.348%
2026-07-22	1.6400	1.7000	1.6200	1.6800	+1.818%	4,208,237	0.000%
2026-07-21	1.6000	1.6700	1.6000	1.6500	+3.125%	3,318,732	+1.818%
2026-07-20	1.6200	1.6300	1.5800	1.6000	0.000%	6,985,321	+5.000%
2026-07-17	1.5700	1.6500	1.5300	1.6000	-0.621%	6,453,653	+5.000%
2026-07-16	1.6200	1.6550	1.6000	1.6100	-3.593%	6,494,166	+4.348%
2026-07-15	1.7000	1.7700	1.6700	1.6700	0.000%	4,508,926	+0.599%
2026-07-14	1.6700	1.7150	1.6500	1.6700	+3.086%	5,464,061	+0.599%
2026-07-13	1.7000	1.7000	1.6100	1.6200	-5.814%	6,414,312	+3.704%
2026-07-10	1.7600	1.7800	1.7100	1.7200	-3.371%	6,810,527	-2.326%
2026-07-09	1.8150	1.8400	1.7600	1.7800	-1.657%	8,061,031	-5.618%
2026-07-08	1.8000	1.8250	1.7500	1.8100	-0.822%	11,727,846	-7.182%
2026-07-07	2.0400	2.0700	1.8200	1.8250	-12.679%	13,735,032	-7.945%
2026-07-06	1.9700	2.2050	1.9400	2.0900	+6.633%	9,462,018	-19.617%
2026-07-02	2.1000	2.1500	1.9450	1.9600	-4.854%	7,119,281	-14.286%
2026-07-01	2.0600	2.1500	2.0300	2.0600	-2.370%	8,017,252	-18.447%
2026-06-30	1.9700	2.1500	1.9450	2.1100	+6.566%	11,075,090	-20.379%
2026-06-29	1.9950	2.0800	1.8700	1.9800	+2.062%	9,010,805	-15.152%
2026-06-26	1.8450	1.9599	1.8100	1.9400	+2.646%	15,446,282	-13.402%
2026-06-25	1.9400	1.9550	1.8600	1.8900	-1.047%	7,777,761	-11.111%
2026-06-24	2.0100	2.0200	1.8800	1.9100	-5.446%	11,940,723	-12.042%
2026-06-23	2.0500	2.1600	1.9800	2.0200	-6.047%	10,881,652	-16.832%
2026-06-22	2.1000	2.2400	2.0900	2.1500	+0.467%	7,606,657	-21.860%
2026-06-18	2.1600	2.2100	2.0800	2.1400	+2.885%	8,630,029	-21.495%
2026-06-17	2.1000	2.2100	2.0700	2.0800	+0.483%	5,809,084	-19.231%
2026-06-16	2.1200	2.1700	2.0500	2.0700	-3.271%	8,814,269	-18.841%
2026-06-15	2.2800	2.3300	2.1300	2.1400	+0.469%	6,330,253	-21.495%
2026-06-12	2.1300	2.2100	2.0700	2.1300	-7.391%	14,016,682	-21.127%
2026-06-11	2.2050	2.3599	2.1600	2.3000	+4.545%	7,321,500	-26.957%
2026-06-10	2.2900	2.3700	2.1850	2.2000	-4.348%	6,403,963	-23.636%
2026-06-09	2.4400	2.5050	2.1900	2.3000	-5.544%	8,769,562	-26.957%
2026-06-08	2.4900	2.5200	2.4200	2.4350	+1.247%	5,345,003	-31.006%
2026-06-05	2.6500	2.6600	2.3900	2.4050	-11.905%	13,571,093	-30.146%
2026-06-04	2.6500	2.8700	2.5800	2.7300	+1.299%	9,949,939	-38.462%
2026-06-03	2.8800	2.8900	2.6800	2.6950	-9.866%	13,843,078	-37.662%
2026-06-02	3.1000	3.2399	2.9600	2.9900	-3.548%	12,955,431	-43.813%
2026-06-01	2.9800	3.2400	2.8800	3.1000	+2.649%	15,534,154	-45.806%
2026-05-29	3.1300	3.1400	2.8700	3.0200	-7.077%	18,573,881	-44.371%
2026-05-28	3.2100	3.3500	3.0401	3.2500	-0.307%	16,080,148	-48.308%
2026-05-27	3.1200	3.3900	2.8600	3.2600	+2.839%	35,090,398	-48.466%
2026-05-26	2.7600	3.2800	2.7533	3.1700	+18.284%	39,668,221	-47.003%
2026-05-22	2.6600	2.8100	2.6300	2.6800	0.000%	11,140,640	-37.313%
2026-05-21	2.4500	2.7100	2.4400	2.6800	+8.943%	12,266,277	-37.313%
2026-05-20	2.4100	2.5250	2.3750	2.4600	+3.579%	8,415,147	-31.707%
2026-05-19	2.4700	2.4800	2.3000	2.3750	-6.126%	8,373,219	-29.263%
2026-05-18	2.6500	2.6700	2.4112	2.5300	-5.597%	9,647,298	-33.597%
2026-05-15	2.6650	2.7400	2.5700	2.6800	-5.300%	13,825,606	-37.313%
2026-05-14	2.8150	2.9051	2.7300	2.8300	+0.355%	19,889,278	-40.636%
2026-05-13	2.5600	3.0400	2.5450	2.8200	+9.728%	28,776,657	-40.426%
2026-05-12	2.6900	2.8100	2.5300	2.5700	-6.545%	16,316,919	-34.630%
2026-05-11	2.5700	2.8400	2.4500	2.7500	+4.167%	20,052,558	-38.909%
2026-05-08	2.6600	2.6950	2.5500	2.6400	-1.493%	11,604,148	-36.364%
2026-05-07	2.7100	2.8500	2.6000	2.6800	-2.545%	19,180,453	-37.313%
2026-05-06	2.4500	2.7700	2.3900	2.7500	+14.108%	12,776,184	-38.909%
2026-05-05	2.4500	2.4550	2.3500	2.4100	-1.633%	5,343,048	-30.290%
2026-05-04	2.4900	2.6000	2.4300	2.4500	-3.162%	7,152,167	-31.429%
2026-05-01	2.4400	2.5400	2.3400	2.5300	+2.846%	7,525,777	-33.597%
2026-04-30	2.3750	2.4800	2.3750	2.4600	+3.797%	5,587,872	-31.707%
2026-04-29	2.4400	2.4400	2.3200	2.3700	-1.660%	5,951,532	-29.114%
2026-04-28	2.4300	2.4500	2.3400	2.4100	-4.365%	5,856,837	-30.290%
2026-04-27	2.4280	2.5600	2.4100	2.5200	+2.439%	6,766,525	-33.333%
2026-04-24	2.6100	2.6200	2.4300	2.4600	-3.906%	5,940,507	-31.707%
2026-04-23	2.7500	2.8000	2.4900	2.5600	-7.581%	9,624,208	-34.375%
2026-04-22	2.5900	2.8200	2.5500	2.7700	+9.486%	13,947,617	-39.350%
2026-04-21	2.5900	2.7900	2.5000	2.5300	-1.556%	12,919,904	-33.597%
2026-04-20	2.3500	2.6050	2.3189	2.5700	+6.639%	8,767,829	-34.630%
2026-04-17	2.4700	2.5551	2.3800	2.4100	+0.837%	11,468,734	-30.290%
2026-04-16	2.5200	2.5400	2.3700	2.3900	-0.830%	11,494,738	-29.707%
2026-04-15	2.3300	2.4150	2.3009	2.4100	+8.072%	11,727,896	-30.290%
2026-04-14	2.1300	2.2700	2.1200	2.2300	+7.212%	8,655,691	-24.664%
2026-04-13	2.0000	2.0950	1.9700	2.0800	+3.483%	4,996,227	-19.231%
2026-04-10	2.0100	2.0800	2.0050	2.0100	+1.005%	4,944,522	-16.418%
2026-04-09	2.0600	2.0800	1.9800	1.9900	-4.785%	6,127,818	-15.578%
2026-04-08	2.1400	2.2800	2.0400	2.0900	+8.854%	11,910,337	-19.617%
2026-04-07	1.9900	2.0100	1.9050	1.9200	-4.950%	9,400,469	-12.500%
2026-04-06	2.0600	2.1450	1.9800	2.0200	-1.942%	6,672,599	-16.832%
2026-04-02	1.9600	2.1100	1.9400	2.0600	+1.980%	7,188,047	-18.447%
2026-04-01	2.1200	2.1900	2.0100	2.0200	-3.349%	6,451,721	-16.832%
2026-03-31	1.9200	2.1000	1.9200	2.0900	+11.170%	8,651,806	-19.617%
2026-03-30	1.9900	2.0000	1.8501	1.8800	-6.000%	7,580,274	-10.638%
2026-03-27	2.0400	2.0600	1.9600	2.0000	-4.762%	8,747,847	-16.000%
2026-03-26	2.1700	2.2200	2.0900	2.1000	-3.670%	5,168,965	-20.000%
2026-03-25	2.1500	2.2600	2.1500	2.1800	+2.347%	5,950,979	-22.936%
2026-03-24	2.1200	2.1750	2.0800	2.1300	-0.467%	6,348,002	-21.127%
2026-03-23	2.1500	2.2100	2.1246	2.1400	-0.926%	8,015,585	-21.495%
2026-03-20	2.2400	2.2600	2.0900	2.1600	-3.571%	11,496,786	-22.222%
2026-03-19	2.2500	2.3000	2.1100	2.2400	-3.448%	7,819,346	-25.000%
2026-03-18	2.3600	2.4400	2.3000	2.3200	-1.277%	6,688,432	-27.586%
2026-03-17	2.3100	2.3700	2.2900	2.3500	+1.732%	6,099,977	-28.511%
2026-03-16	2.3500	2.3750	2.2750	2.3100	0.000%	7,529,316	-27.273%
2026-03-13	2.3900	2.4250	2.2750	2.3100	-1.282%	7,199,447	-27.273%
2026-03-12	2.3720	2.4399	2.2900	2.3400	-3.704%	6,569,912	-28.205%
2026-03-11	2.4600	2.5700	2.3850	2.4300	-1.619%	10,131,286	-30.864%
2026-03-10	2.4500	2.5800	2.4120	2.4700	+2.066%	8,145,267	-31.984%
2026-03-09	2.2900	2.4499	2.2400	2.4200	+2.542%	8,379,722	-30.579%
2026-03-06	2.4000	2.4800	2.3300	2.3600	-2.479%	7,425,765	-28.814%
2026-03-05	2.4800	2.5400	2.3650	2.4200	-4.348%	8,456,913	-30.579%
2026-03-04	2.4800	2.5800	2.4350	2.5300	+4.979%	7,412,727	-33.597%
2026-03-03	2.5000	2.5500	2.3900	2.4100	-6.950%	9,750,545	-30.290%
2026-03-02	2.3800	2.6750	2.3700	2.5900	+4.016%	11,218,861	-35.135%
2026-02-27	2.6150	2.6400	2.4700	2.4900	-9.124%	15,817,725	-32.530%
2026-02-26	2.6600	2.7500	2.6100	2.7400	+2.622%	10,953,859	-38.686%
2026-02-25	2.6100	2.8000	2.5700	2.6700	+3.891%	19,150,589	-37.079%
2026-02-24	2.5500	2.6200	2.4800	2.5700	-1.908%	9,293,894	-34.630%
2026-02-23	2.5400	2.6400	2.5000	2.6200	+0.383%	8,136,257	-35.878%
2026-02-20	2.7500	2.8050	2.6100	2.6100	-6.115%	14,050,465	-35.632%
2026-02-19	2.7200	2.8200	2.6700	2.7800	-0.358%	10,069,509	-39.568%
2026-02-18	2.7550	2.8800	2.6750	2.7900	+1.087%	10,803,491	-39.785%
2026-02-17	2.9500	2.9600	2.7000	2.7600	-7.383%	20,268,013	-39.130%
2026-02-13	2.9000	3.1600	2.8850	2.9800	+3.293%	15,384,000	-43.624%
2026-02-12	3.1206	3.1400	2.8250	2.8850	-8.121%	17,799,655	-41.768%
2026-02-11	3.4300	3.4300	3.0700	3.1400	-5.136%	16,120,079	-46.497%
2026-02-10	3.4600	3.5200	3.3100	3.3100	-4.885%	13,268,591	-49.245%
2026-02-09	3.3500	3.5150	3.2800	3.4800	+2.353%	15,949,606	-51.724%
2026-02-06	3.1800	3.4500	3.1000	3.4000	+11.842%	19,118,713	-50.588%
2026-02-05	3.2950	3.3900	3.0200	3.0400	-12.139%	26,041,383	-44.737%
2026-02-04	3.7400	3.7500	3.2800	3.4600	-6.486%	26,821,098	-51.445%
2026-02-03	3.6200	3.7350	3.4700	3.7000	+2.493%	32,527,061	-54.595%
2026-02-02	3.5700	3.7588	3.4500	3.6100	+0.838%	32,378,231	-53.463%
2026-01-30	3.8800	3.9200	3.3500	3.5800	-10.945%	45,815,028	-53.073%
2026-01-29	4.9900	5.0400	3.9300	4.0200	-20.866%	98,088,839	-58.209%
2026-01-28	5.1000	5.1600	4.6600	5.0800	-7.804%	106,564,612	-66.929%
2026-01-27	4.2100	5.6000	4.0500	5.5100	+44.619%	175,224,454	-69.510%
2026-01-26	4.1200	4.1800	3.8000	3.8100	-7.748%	20,786,458	-55.906%
2026-01-23	4.3800	4.3800	4.0200	4.1300	-5.492%	41,253,233	-59.322%
2026-01-22	4.4800	4.8500	4.3350	4.3700	+0.229%	55,583,540	-61.556%
2026-01-21	3.9350	4.3900	3.7300	4.3600	+12.953%	69,339,454	-61.468%
2026-01-20	3.6800	4.2500	3.6700	3.8600	-0.515%	42,996,656	-56.477%
2026-01-16	3.8400	4.0700	3.6700	3.8800	+2.375%	28,898,703	-56.701%
2026-01-15	4.1050	4.1250	3.7700	3.7900	-7.108%	28,234,518	-55.673%
2026-01-14	3.8600	4.0900	3.6100	4.0800	+4.348%	31,741,095	-58.824%
2026-01-13	4.0500	4.2000	3.7900	3.9100	0.000%	42,991,099	-57.033%
2026-01-12	3.7600	4.1500	3.5801	3.9100	+3.166%	28,334,109	-57.033%
2026-01-09	3.9300	4.0000	3.7500	3.7900	-3.562%	25,253,470	-55.673%
2026-01-08	3.4500	4.0200	3.4200	3.9300	+14.912%	35,372,967	-57.252%
2026-01-07	3.5800	3.6800	3.4000	3.4200	-5.263%	21,411,905	-50.877%
2026-01-06	3.8300	3.8600	3.3900	3.6100	-4.749%	33,660,623	-53.463%
2026-01-05	3.5800	3.8900	3.5300	3.7900	+8.908%	32,954,698	-55.673%
2026-01-02	3.3400	3.5300	3.2300	3.4800	+7.740%	23,458,255	-51.724%
2025-12-31	3.0800	3.3450	3.0600	3.2300	+4.531%	33,682,433	-47.988%
2025-12-30	3.1800	3.2000	3.0500	3.0900	-2.677%	16,785,680	-45.631%
2025-12-29	3.2600	3.3900	3.1700	3.1750	-5.506%	13,702,467	-47.087%
2025-12-26	3.6100	3.6200	3.2801	3.3600	-7.945%	16,394,678	-50.000%
2025-12-24	3.3900	3.6600	3.3700	3.6500	+8.309%	14,626,969	-53.973%
2025-12-23	3.4000	3.5500	3.3400	3.3700	-3.161%	10,702,394	-50.148%
2025-12-22	3.6400	3.6786	3.4700	3.4800	-1.695%	13,368,140	-51.724%
2025-12-19	3.4000	3.5900	3.3500	3.5400	+3.812%	32,067,537	-52.542%
2025-12-18	3.5600	3.6600	3.3900	3.4100	-0.583%	17,124,372	-50.733%
2025-12-17	3.6200	3.7500	3.4100	3.4300	-5.510%	18,028,014	-51.020%
2025-12-16	3.4500	3.8300	3.4400	3.6300	+3.125%	20,936,632	-53.719%
2025-12-15	4.0900	4.1400	3.4600	3.5200	-14.563%	25,164,542	-52.273%
2025-12-12	4.6500	4.6800	4.0600	4.1200	-11.966%	42,068,304	-59.223%
2025-12-11	4.1500	4.7000	3.9100	4.6800	+12.771%	41,399,513	-64.103%
2025-12-10	4.3000	4.5000	4.1150	4.1500	-4.378%	26,283,829	-59.518%
2025-12-09	4.2600	4.4700	4.1100	4.3400	-0.913%	24,448,448	-61.290%
2025-12-08	4.5100	4.6800	4.1400	4.3800	-1.794%	34,728,258	-61.644%
2025-12-05	4.4700	4.7350	4.3100	4.4600	-2.832%	47,128,046	-62.332%
2025-12-04	4.1400	4.8300	4.0500	4.5900	+8.768%	79,753,260	-63.399%
2025-12-03	3.7500	4.2350	3.4700	4.2200	+18.539%	87,848,019	-60.190%
2025-12-02	3.3800	3.6400	3.3600	3.5600	+6.269%	16,495,720	-52.809%
2025-12-01	3.4000	3.5600	3.3150	3.3500	-5.634%	10,660,884	-49.851%
2025-11-28	3.5400	3.6650	3.4601	3.5500	+2.601%	8,903,704	-52.676%
2025-11-26	3.6300	3.6500	3.4500	3.4600	-3.352%	18,418,635	-51.445%
2025-11-25	3.2900	3.6200	3.1200	3.5800	+9.480%	21,865,353	-53.073%
2025-11-24	3.0900	3.3000	3.0600	3.2700	+9.000%	17,638,902	-48.624%
2025-11-21	3.0000	3.0850	2.8100	3.0000	-1.316%	20,324,546	-44.000%
2025-11-20	3.4800	3.5100	3.0300	3.0400	-5.296%	22,059,674	-44.737%
2025-11-19	3.2700	3.3300	3.0900	3.2100	-0.926%	21,561,054	-47.664%
2025-11-18	3.0500	3.3200	3.0200	3.2400	+3.846%	37,740,101	-48.148%
2025-11-17	3.2200	3.3199	3.0700	3.1200	-6.866%	13,503,483	-46.154%
2025-11-14	3.1000	3.4700	3.0914	3.3500	+2.761%	18,063,104	-49.851%
2025-11-13	3.4300	3.4900	3.2000	3.2600	-8.169%	15,292,737	-48.466%
2025-11-12	3.6700	3.8050	3.5000	3.5500	-2.204%	15,539,979	-52.676%
2025-11-11	3.7400	3.7500	3.5500	3.6300	-4.474%	15,146,708	-53.719%
2025-11-10	4.0800	4.1100	3.6400	3.8000	+1.604%	21,917,919	-55.789%
2025-11-07	3.5000	3.7500	3.4000	3.7400	+0.538%	23,591,632	-55.080%
2025-11-06	4.0100	4.0200	3.7000	3.7200	-7.692%	20,716,836	-54.839%
2025-11-05	4.1800	4.1890	4.0200	4.0300	-0.494%	15,677,264	-58.313%
2025-11-04	4.0700	4.3150	3.9800	4.0500	-8.784%	28,291,875	-58.519%
2025-11-03	4.8100	4.8699	4.3400	4.4400	-7.884%	23,892,384	-62.162%
2025-10-31	5.0500	5.1800	4.6400	4.8200	-2.626%	20,063,987	-65.145%
2025-10-30	4.9200	5.0469	4.6750	4.9500	-2.367%	19,035,243	-66.061%
2025-10-29	5.2000	5.3000	4.8410	5.0700	-3.612%	31,860,369	-66.864%
2025-10-28	5.8700	6.1800	5.2400	5.2600	-10.392%	49,525,248	-68.061%
2025-10-27	6.3600	6.4200	5.8600	5.8700	-3.454%	37,539,575	-71.380%
2025-10-24	5.5300	6.1400	5.5200	6.0800	+12.177%	36,057,732	-72.368%
2025-10-23	5.1200	5.5400	5.0000	5.4200	+7.115%	26,992,683	-69.004%
2025-10-22	5.3050	5.3600	4.6900	5.0600	-10.124%	42,538,837	-66.798%
2025-10-21	5.4900	5.9700	5.2601	5.6300	+1.259%	43,250,632	-70.160%
2025-10-20	5.6600	5.7290	5.2800	5.5600	+2.206%	39,526,586	-69.784%
2025-10-17	5.4100	5.6100	5.2100	5.4400	-4.056%	31,253,269	-69.118%
2025-10-16	6.2600	6.2700	5.5850	5.6700	-7.955%	53,987,157	-70.370%
2025-10-15	6.9000	7.0000	5.8550	6.1600	-8.470%	101,932,667	-72.727%
2025-10-14	6.2750	7.0500	5.9300	6.7300	+4.341%	106,256,632	-75.037%
2025-10-13	6.1500	6.7200	5.9800	6.4500	+8.953%	50,277,097	-73.953%
2025-10-10	6.5000	6.8000	5.8901	5.9200	-9.342%	54,285,588	-71.622%
2025-10-09	6.6700	7.1800	6.2800	6.5300	-4.112%	54,806,867	-74.273%
2025-10-08	7.0900	7.3400	6.5500	6.8100	-3.541%	61,801,070	-75.330%
2025-10-07	6.5600	7.4300	6.4000	7.0600	+7.295%	86,833,347	-76.204%
2025-10-06	6.7600	7.1200	6.3800	6.5800	+6.472%	79,734,052	-74.468%
2025-10-03	5.3050	6.3000	5.0200	6.1800	+19.767%	102,606,439	-72.816%
2025-10-02	4.8800	5.2600	4.7300	5.1600	+8.403%	51,263,267	-67.442%
2025-10-01	4.2000	4.8100	4.1301	4.7600	+10.956%	48,282,983	-64.706%
2025-09-30	4.0200	4.3100	3.8500	4.2900	+4.634%	51,088,092	-60.839%
2025-09-29	4.4600	4.5900	4.0600	4.1000	-2.381%	55,185,464	-59.024%
2025-09-26	4.2400	4.3000	3.9200	4.2000	+2.689%	38,614,081	-60.000%
2025-09-25	4.1400	4.3000	3.9700	4.0900	-7.256%	35,801,403	-58.924%
2025-09-24	5.0700	5.1500	4.3700	4.4100	-9.446%	48,837,233	-61.905%
2025-09-23	5.6100	5.7100	4.7650	4.8700	-12.094%	63,760,010	-65.503%
2025-09-22	4.4400	5.5700	4.3600	5.5400	+24.494%	75,824,226	-69.675%
2025-09-19	4.6950	4.9500	4.3200	4.4500	-0.891%	60,753,461	-62.247%
2025-09-18	4.2300	4.6500	4.1000	4.4900	+12.814%	45,894,369	-62.584%
2025-09-17	3.8700	4.2400	3.7150	3.9800	+2.842%	50,577,963	-57.789%
2025-09-16	3.9500	4.2500	3.6800	3.8700	-0.514%	51,788,896	-56.589%
2025-09-15	3.4250	3.9700	3.3600	3.8900	+18.417%	74,234,315	-56.812%
2025-09-12	3.3000	3.4883	3.2000	3.2850	+2.019%	34,779,483	-48.858%
2025-09-11	2.8950	3.3500	2.8600	3.2200	+12.587%	45,894,697	-47.826%
2025-09-10	3.0500	3.0600	2.7900	2.8600	-5.921%	20,932,141	-41.259%
2025-09-09	2.9800	3.0800	2.8600	3.0400	+2.013%	21,414,514	-44.737%
2025-09-08	2.5700	2.9900	2.5700	2.9800	+17.787%	37,863,167	-43.624%
2025-09-05	2.6100	2.6700	2.3700	2.5300	-0.394%	27,245,388	-33.597%
2025-09-04	2.6510	2.6900	2.5100	2.5400	-5.224%	20,133,764	-33.858%
2025-09-03	2.9200	2.9500	2.6300	2.6800	-7.266%	26,171,977	-37.313%
2025-09-02	2.8200	3.0900	2.7500	2.8900	-5.090%	29,880,646	-41.869%
2025-08-29	3.4050	3.5900	3.0100	3.0450	-1.616%	50,831,444	-44.828%
2025-08-28	3.0150	3.3000	2.9700	3.0950	-6.495%	49,148,788	-45.719%
2025-08-27	3.1500	3.8800	3.0400	3.3100	+5.079%	125,124,842	-49.245%
2025-08-26	2.5100	3.2400	2.3800	3.1500	+32.353%	95,940,457	-46.667%
2025-08-25	2.1800	2.5700	2.0800	2.3800	+13.876%	66,141,889	-29.412%
2025-08-22	2.0000	2.1100	1.9900	2.0900	+5.025%	7,283,425	-19.617%
2025-08-21	1.9900	2.0100	1.9400	1.9900	-0.500%	4,427,347	-15.578%
2025-08-20	2.0000	2.0487	1.9000	2.0000	-1.478%	7,175,348	-16.000%
2025-08-19	2.2500	2.2500	1.9800	2.0300	-8.145%	11,891,922	-17.241%
2025-08-18	2.2000	2.2500	2.1000	2.2100	0.000%	6,892,791	-23.982%
2025-08-15	2.2600	2.3300	2.1401	2.2100	-2.212%	8,980,390	-23.982%
2025-08-14	2.0600	2.2700	2.0500	2.2600	+5.116%	14,354,927	-25.664%
2025-08-13	2.1900	2.2050	2.0400	2.1500	+1.415%	12,021,110	-21.860%
2025-08-12	2.0800	2.1500	1.9300	2.1200	+0.474%	14,529,255	-20.755%
2025-08-11	1.8700	2.1100	1.8600	2.1100	+15.301%	19,462,740	-20.379%
2025-08-08	1.8550	1.8700	1.8100	1.8300	-0.543%	4,016,597	-8.197%
2025-08-07	1.8900	1.9100	1.8200	1.8400	-1.075%	3,947,609	-8.696%
2025-08-06	1.9200	1.9200	1.8400	1.8600	-3.627%	3,503,656	-9.677%
2025-08-05	1.9000	1.9500	1.8600	1.9300	+1.579%	2,980,379	-12.953%
2025-08-04	1.8500	1.9100	1.8300	1.9000	+4.396%	3,133,978	-11.579%
2025-08-01	1.8200	1.8600	1.7800	1.8200	-4.211%	5,971,060	-7.692%
2025-07-31	1.9200	2.0300	1.8950	1.9000	+1.064%	6,846,071	-11.579%
2025-07-30	1.9000	1.9400	1.8500	1.8800	-1.053%	4,163,063	-10.638%
2025-07-29	1.9700	1.9967	1.8500	1.9000	-3.553%	7,179,636	-11.579%
2025-07-28	2.0600	2.0900	1.9300	1.9700	-1.990%	8,399,826	-14.721%
2025-07-25	2.0500	2.0600	1.9900	2.0100	-2.427%	6,848,320	-16.418%
2025-07-24	2.1800	2.1800	2.0500	2.0600	-4.630%	9,647,483	-18.447%
2025-07-23	2.2400	2.3300	2.0500	2.1600	+5.882%	26,806,330	-22.222%
2025-07-22	2.0800	2.0800	1.9100	2.0400	-2.392%	12,674,947	-17.647%
2025-07-21	2.0600	2.1600	2.0100	2.0900	+5.025%	15,449,564	-19.617%
2025-07-18	2.0400	2.0700	1.9700	1.9900	-0.995%	9,065,764	-15.578%
2025-07-17	1.9500	2.1100	1.9303	2.0100	+5.236%	17,320,218	-16.418%
2025-07-16	1.8000	1.9200	1.7900	1.9100	+10.405%	9,916,916	-12.042%
2025-07-15	1.8300	1.8400	1.7300	1.7300	-5.464%	5,263,259	-2.890%
2025-07-14	1.8100	1.8500	1.8000	1.8300	+0.549%	3,605,131	-8.197%
2025-07-11	1.8600	1.8700	1.7800	1.8200	-2.674%	6,806,335	-7.692%
2025-07-10	1.8800	1.9050	1.8300	1.8700	-1.579%	5,450,649	-10.160%
2025-07-09	1.9100	1.9300	1.8400	1.9000	-0.524%	5,565,354	-11.579%
2025-07-08	1.8800	1.9100	1.8600	1.9100	+2.688%	5,241,682	-12.042%
2025-07-07	1.9500	1.9599	1.8300	1.8600	-5.102%	7,052,397	-9.677%
2025-07-03	2.0300	2.0400	1.9400	1.9600	-2.488%	4,398,334	-14.286%
2025-07-02	1.9200	2.0300	1.9200	2.0100	+3.342%	5,573,548	-16.418%
2025-07-01	1.9500	1.9800	1.8700	1.9450	-0.256%	5,580,627	-13.625%
2025-06-30	2.0000	2.0399	1.9446	1.9500	+0.515%	7,198,450	-13.846%
2025-06-27	2.1800	2.1900	1.9100	1.9400	-5.825%	25,229,770	-13.402%
2025-06-26	1.9900	2.0750	1.9700	2.0600	+8.421%	8,708,470	-18.447%
2025-06-25	2.0000	2.0500	1.8800	1.9000	-2.062%	7,205,199	-11.579%
2025-06-24	1.8400	1.9800	1.8300	1.9400	+8.989%	8,311,158	-13.402%
2025-06-23	1.7600	1.8100	1.7100	1.7800	-0.559%	6,920,569	-5.618%
2025-06-20	1.8800	1.9200	1.7900	1.7900	-4.278%	9,088,019	-6.145%
2025-06-18	1.8900	1.9700	1.8700	1.8700	-1.579%	6,421,056	-10.160%
2025-06-17	2.0000	2.0001	1.9000	1.9000	-6.404%	5,834,584	-11.579%
2025-06-16	1.9100	2.0400	1.9000	2.0300	+7.979%	7,504,333	-17.241%
2025-06-13	1.9500	1.9800	1.8700	1.8800	-5.528%	9,223,819	-10.638%
2025-06-12	2.0400	2.0550	1.9700	1.9900	-1.970%	9,987,341	-15.578%
2025-06-11	2.2600	2.2600	2.0100	2.0300	-7.727%	19,074,281	-17.241%
2025-06-10	2.4000	2.4200	2.1750	2.2000	-7.563%	16,794,177	-23.636%
2025-06-09	2.4150	2.5300	2.3600	2.3800	+0.847%	13,650,340	-29.412%
2025-06-06	2.3900	2.5000	2.3100	2.3600	+0.855%	14,915,749	-28.814%
2025-06-05	2.4200	2.6150	2.3000	2.3400	-3.306%	21,425,833	-28.205%
2025-06-04	2.3250	2.4600	2.2700	2.4200	+4.762%	10,294,460	-30.579%
2025-06-03	2.4700	2.5200	2.2750	2.3100	-3.750%	12,745,656	-27.273%
2025-06-02	2.3800	2.5450	2.3100	2.4000	+3.896%	14,772,342	-30.000%
2025-05-30	2.4650	2.4650	2.2000	2.3100	-9.055%	18,777,393	-27.273%
2025-05-29	2.8200	2.8200	2.5300	2.5400	+0.395%	20,786,587	-33.858%
2025-05-28	2.9000	2.9000	2.5100	2.5300	-11.228%	24,179,239	-33.597%
2025-05-27	2.2600	2.8700	2.2500	2.8500	+29.545%	30,033,610	-41.053%
2025-05-23	2.2500	2.3200	2.1900	2.2000	-4.762%	7,063,527	-23.636%
2025-05-22	2.1600	2.3900	2.1300	2.3100	+7.442%	9,400,200	-27.273%
2025-05-21	2.3300	2.3900	2.1200	2.1500	-8.120%	10,029,892	-21.860%
2025-05-20	2.3700	2.5100	2.3000	2.3400	+0.862%	10,688,973	-28.205%
2025-05-19	2.3200	2.4000	2.2426	2.3200	-10.078%	9,577,927	-27.586%
2025-05-16	2.2300	2.6000	2.2150	2.5800	+17.808%	14,498,483	-34.884%
2025-05-15	2.2000	2.2400	2.0800	2.1900	-9.129%	11,067,553	-23.288%
2025-05-14	2.4600	2.5550	2.3000	2.4100	+6.167%	15,771,145	-30.290%
2025-05-13	2.1100	2.3000	2.0500	2.2700	+8.612%	10,231,713	-25.991%
2025-05-12	2.1000	2.1300	2.0400	2.0900	+6.091%	6,960,699	-19.617%
2025-05-09	2.0600	2.0700	1.9400	1.9700	-3.902%	6,319,226	-14.721%
2025-05-08	2.1050	2.1050	2.0100	2.0500	-0.966%	5,411,238	-18.049%
2025-05-07	2.1250	2.2100	2.0550	2.0700	-1.896%	3,930,245	-18.841%
2025-05-06	2.0300	2.1100	2.0000	2.1100	+1.932%	3,049,607	-20.379%
2025-05-05	2.1790	2.4000	2.0500	2.0700	-5.046%	11,428,163	-18.841%
2025-05-02	2.0300	2.1800	2.0200	2.1800	+9.000%	4,938,516	-22.936%
2025-05-01	2.0200	2.0600	1.9700	2.0000	+1.523%	3,538,908	-16.000%
2025-04-30	2.0000	2.0100	1.9000	1.9700	-4.831%	4,830,073	-14.721%
2025-04-29	2.1900	2.2099	2.0700	2.0700	-5.479%	3,130,990	-18.841%
2025-04-28	2.2900	2.3400	2.0800	2.1900	-2.232%	5,215,433	-23.288%
2025-04-25	2.2000	2.3300	2.1100	2.2400	+1.818%	5,901,795	-25.000%
2025-04-24	1.9950	2.2400	1.9900	2.2000	+10.000%	7,132,761	-23.636%
2025-04-23	1.8800	2.0000	1.8800	2.0000	+10.497%	5,028,341	-16.000%
2025-04-22	1.8500	1.8700	1.7900	1.8100	-0.549%	2,625,964	-7.182%
2025-04-21	1.8500	1.8590	1.7600	1.8200	-5.208%	3,403,334	-7.692%
2025-04-17	1.9000	1.9400	1.8700	1.9200	+1.587%	1,904,869	-12.500%
2025-04-16	1.9500	2.0600	1.8400	1.8900	-5.500%	3,481,815	-11.111%
2025-04-15	1.9800	2.0699	1.9300	2.0000	0.000%	3,276,935	-16.000%
2025-04-14	2.0100	2.1700	1.9600	2.0000	+2.041%	7,113,894	-16.000%

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