Reitar Logtech Holdings Limited - Ordinary shares (RITR)
4.9100
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 8th, 4:49 AM EDT
Historical Prices For Reitar Logtech Holdings Limited - Ordinary shares (RITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2025 | 5.02 | 6.20 | 4.44 | 4.91 | 1,338,778 | 4.91 |
| 7/03/2025 | 5.09 | 5.35 | 4.97 | 5.30 | 85,156 | 5.30 |
| 7/02/2025 | 5.02 | 5.59 | 4.80 | 5.24 | 667,566 | 5.24 |
| 7/01/2025 | 4.24 | 5.32 | 4.24 | 5.10 | 404,774 | 5.10 |
| 6/30/2025 | 3.70 | 4.65 | 3.70 | 4.47 | 1,522,057 | 4.47 |
| 6/27/2025 | 3.75 | 3.96 | 3.06 | 3.31 | 919,330 | 3.31 |
| 6/26/2025 | 6.51 | 8.37 | 3.56 | 3.83 | 4,999,102 | 3.83 |
| 6/25/2025 | 5.18 | 6.90 | 5.00 | 6.48 | 3,744,458 | 6.48 |
| 6/24/2025 | 5.22 | 5.55 | 5.04 | 5.14 | 379,201 | 5.14 |
| 6/23/2025 | 5.24 | 5.84 | 4.96 | 5.30 | 203,967 | 5.30 |
| 6/20/2025 | 5.02 | 5.50 | 4.93 | 5.24 | 389,612 | 5.24 |
| 6/18/2025 | 5.05 | 5.30 | 5.01 | 5.23 | 110,630 | 5.23 |
| 6/17/2025 | 5.38 | 5.38 | 4.90 | 5.28 | 233,302 | 5.28 |
| 6/16/2025 | 5.37 | 5.75 | 4.80 | 5.20 | 726,656 | 5.20 |
| 6/13/2025 | 5.13 | 5.16 | 4.62 | 4.83 | 309,015 | 4.83 |
| 6/12/2025 | 4.80 | 5.30 | 4.80 | 5.16 | 262,387 | 5.16 |
| 6/11/2025 | 4.50 | 5.53 | 4.50 | 5.03 | 388,954 | 5.03 |
| 6/10/2025 | 4.40 | 4.60 | 3.90 | 4.60 | 744,914 | 4.60 |
| 6/09/2025 | 4.58 | 5.05 | 3.80 | 4.37 | 702,614 | 4.37 |
| 6/06/2025 | 5.80 | 5.80 | 4.50 | 4.92 | 608,606 | 4.92 |
| 6/05/2025 | 5.28 | 7.50 | 4.74 | 5.56 | 2,187,718 | 5.56 |
| 6/04/2025 | 5.49 | 5.49 | 4.69 | 5.29 | 540,871 | 5.29 |
| 6/03/2025 | 4.65 | 5.96 | 4.21 | 5.18 | 1,556,072 | 5.18 |
| 6/02/2025 | 4.18 | 4.95 | 3.19 | 4.75 | 3,772,215 | 4.75 |
| 5/30/2025 | 3.48 | 3.48 | 3.17 | 3.36 | 28,990 | 3.36 |
| 5/29/2025 | 3.54 | 3.54 | 3.10 | 3.43 | 432,401 | 3.43 |
| 5/28/2025 | 3.38 | 3.60 | 3.10 | 3.46 | 348,882 | 3.46 |
| 5/27/2025 | 3.67 | 3.85 | 3.45 | 3.54 | 529,115 | 3.54 |
| 5/23/2025 | 3.93 | 3.93 | 3.40 | 3.59 | 394,617 | 3.59 |
| 5/22/2025 | 3.54 | 3.70 | 3.42 | 3.58 | 140,123 | 3.58 |
| 5/21/2025 | 3.49 | 4.00 | 3.39 | 3.64 | 262,069 | 3.64 |
| 5/20/2025 | 3.49 | 3.56 | 3.25 | 3.47 | 28,122 | 3.47 |
| 5/19/2025 | 2.36 | 3.50 | 2.35 | 3.41 | 982,119 | 3.41 |
| 5/16/2025 | 3.64 | 3.64 | 3.38 | 3.61 | 114,387 | 3.61 |
| 5/15/2025 | 3.61 | 3.67 | 3.40 | 3.52 | 34,838 | 3.52 |
| 5/14/2025 | 3.58 | 3.80 | 3.48 | 3.52 | 2,195,119 | 3.52 |
| 5/13/2025 | 3.44 | 3.95 | 3.40 | 3.68 | 3,541,920 | 3.68 |
| 5/12/2025 | 3.89 | 3.96 | 3.50 | 3.58 | 4,056,512 | 3.58 |
| 5/09/2025 | 3.45 | 4.00 | 3.45 | 3.84 | 1,246,777 | 3.84 |
| 5/08/2025 | 3.22 | 3.79 | 3.22 | 3.62 | 297,952 | 3.62 |
| 5/07/2025 | 3.52 | 4.09 | 3.04 | 3.65 | 820,952 | 3.65 |
| 5/06/2025 | 3.57 | 3.66 | 3.33 | 3.64 | 25,264 | 3.64 |
| 5/05/2025 | 3.30 | 3.69 | 3.25 | 3.66 | 7,966 | 3.66 |
| 5/02/2025 | 3.69 | 3.79 | 3.20 | 3.49 | 88,298 | 3.49 |
| 5/01/2025 | 3.91 | 3.95 | 3.59 | 3.75 | 386,124 | 3.75 |
| 4/30/2025 | 3.71 | 4.00 | 3.70 | 3.90 | 24,310 | 3.90 |
| 4/29/2025 | 3.93 | 4.07 | 3.71 | 3.90 | 48,276 | 3.90 |
| 4/28/2025 | 3.88 | 3.92 | 3.85 | 3.89 | 7,538 | 3.89 |
| 4/25/2025 | 3.87 | 3.92 | 3.87 | 3.92 | 8,392 | 3.92 |
| 4/24/2025 | 3.85 | 3.95 | 3.85 | 3.94 | 5,576 | 3.94 |
| 4/23/2025 | 4.09 | 4.09 | 3.33 | 3.75 | 22,909 | 3.75 |
| 4/22/2025 | 4.20 | 4.25 | 3.91 | 3.99 | 516,978 | 3.99 |
| 4/21/2025 | 4.27 | 4.27 | 3.91 | 4.25 | 38,069 | 4.25 |
| 4/17/2025 | 4.16 | 4.28 | 3.90 | 4.18 | 499,500 | 4.18 |
| 4/16/2025 | 4.11 | 4.30 | 4.01 | 4.05 | 45,106 | 4.05 |
| 4/15/2025 | 3.70 | 4.37 | 3.60 | 4.02 | 296,725 | 4.02 |
| 4/14/2025 | 3.22 | 3.72 | 3.22 | 3.70 | 107,192 | 3.70 |
| 4/11/2025 | 2.84 | 3.50 | 2.84 | 3.20 | 117,237 | 3.20 |
| 4/10/2025 | 3.03 | 3.19 | 3.00 | 3.01 | 11,487 | 3.01 |
| 4/09/2025 | 3.05 | 3.19 | 2.78 | 3.16 | 19,810 | 3.16 |
| 4/08/2025 | 3.09 | 3.16 | 2.87 | 3.05 | 31,011 | 3.05 |