Dark

RR
Richtech Robotics Inc. Class B Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.58USD+17.580%(+0.39)14,498,483

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:00 AM EDT

2.23USD+1.826%(+0.04)196,595

After-hours

May 16, 2025 4:58:30 PM EDT

2.33USD-9.515%(-0.25)1,580,227

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.2300	2.600000	2.215000	2.5800	+17.808%	14,498,483	0.000%
2025-05-15	2.2000	2.240000	2.080000	2.1900	-9.129%	11,067,553	+17.808%
2025-05-14	2.4600	2.555000	2.300000	2.4100	+6.167%	15,771,145	+7.054%
2025-05-13	2.1100	2.300000	2.050000	2.2700	+8.612%	10,231,713	+13.656%
2025-05-12	2.1000	2.130000	2.040000	2.0900	+6.091%	6,960,699	+23.445%
2025-05-09	2.0600	2.070000	1.940000	1.9700	-3.902%	6,319,226	+30.964%
2025-05-08	2.1050	2.105000	2.010000	2.0500	-0.966%	5,411,238	+25.854%
2025-05-07	2.1250	2.210000	2.055000	2.0700	-1.896%	3,930,245	+24.638%
2025-05-06	2.0300	2.110000	2.000000	2.1100	+1.932%	3,049,607	+22.275%
2025-05-05	2.1790	2.400000	2.050000	2.0700	-5.046%	11,428,163	+24.638%
2025-05-02	2.0300	2.180000	2.020000	2.1800	+9.000%	4,938,516	+18.349%
2025-05-01	2.0200	2.060000	1.970000	2.0000	+1.523%	3,538,908	+29.000%
2025-04-30	2.0000	2.010000	1.900000	1.9700	-4.831%	4,830,073	+30.964%
2025-04-29	2.1900	2.209900	2.070000	2.0700	-5.479%	3,130,990	+24.638%
2025-04-28	2.2900	2.340000	2.080000	2.1900	-2.232%	5,215,433	+17.808%
2025-04-25	2.2000	2.330000	2.110000	2.2400	+1.818%	5,901,795	+15.179%
2025-04-24	1.9950	2.240000	1.990000	2.2000	+10.000%	7,132,761	+17.273%
2025-04-23	1.8800	2.000000	1.880000	2.0000	+10.497%	5,028,341	+29.000%
2025-04-22	1.8500	1.870000	1.790000	1.8100	-0.549%	2,625,964	+42.541%
2025-04-21	1.8500	1.859000	1.760000	1.8200	-5.208%	3,403,334	+41.758%
2025-04-17	1.9000	1.940000	1.870000	1.9200	+1.587%	1,904,869	+34.375%
2025-04-16	1.9500	2.060000	1.840000	1.8900	-5.500%	3,481,815	+36.508%
2025-04-15	1.9800	2.069900	1.930000	2.0000	0.000%	3,276,935	+29.000%
2025-04-14	2.0100	2.170000	1.960000	2.0000	+2.041%	7,113,894	+29.000%
2025-04-11	1.9000	1.990000	1.840000	1.9600	+9.497%	5,258,032	+31.633%
2025-04-10	1.9200	1.950000	1.775000	1.7900	-6.283%	3,809,317	+44.134%
2025-04-09	1.7800	1.950000	1.690000	1.9100	+9.770%	6,686,230	+35.079%
2025-04-08	2.0200	2.090000	1.700000	1.7400	-9.375%	7,466,879	+48.276%
2025-04-07	1.7250	2.030000	1.710000	1.9200	+1.587%	8,077,249	+34.375%
2025-04-04	1.8800	1.930000	1.730000	1.8900	-4.545%	5,624,162	+36.508%
2025-04-03	1.7300	2.050000	1.720000	1.9800	+4.762%	9,045,889	+30.303%
2025-04-02	1.9600	2.020000	1.870000	1.8900	-6.897%	6,741,518	+36.508%
2025-04-01	1.9800	2.140000	1.920000	2.0300	+2.525%	7,826,702	+27.094%
2025-03-31	1.7900	2.070000	1.760000	1.9800	+4.211%	7,067,601	+30.303%
2025-03-28	2.1200	2.147700	1.850000	1.9000	-13.242%	7,702,001	+35.789%
2025-03-27	2.2400	2.245000	2.060000	2.1900	-5.603%	10,495,531	+17.808%
2025-03-26	2.4600	2.625000	2.200000	2.3200	-7.200%	11,955,826	+11.207%
2025-03-25	2.5600	2.638000	2.440000	2.5000	-3.846%	8,451,668	+3.200%
2025-03-24	2.4100	2.650000	2.345000	2.6000	+15.044%	16,256,413	-0.769%
2025-03-21	2.1000	2.320000	2.030700	2.2600	+5.607%	11,484,886	+14.159%
2025-03-20	2.1200	2.440000	2.030000	2.1400	+0.469%	15,806,824	+20.561%
2025-03-19	2.1000	2.290000	2.000000	2.1300	+11.811%	15,731,290	+21.127%
2025-03-18	2.0900	2.180000	1.870000	1.9050	-14.955%	11,043,063	+35.433%
2025-03-17	1.7300	2.300000	1.720000	2.2400	+32.544%	17,531,476	+15.179%
2025-03-14	1.7700	1.870000	1.670000	1.6900	-1.744%	10,182,584	+52.663%
2025-03-13	1.6500	1.780000	1.620000	1.7200	+5.521%	6,417,648	+50.000%
2025-03-12	1.7200	1.770000	1.560000	1.6300	-1.212%	6,887,097	+58.282%
2025-03-11	1.4300	1.680000	1.410000	1.6500	+15.385%	8,572,117	+56.364%
2025-03-10	1.5400	1.550000	1.370000	1.4300	-8.333%	5,661,637	+80.420%
2025-03-07	1.5800	1.620000	1.460000	1.5600	0.000%	5,092,633	+65.385%
2025-03-06	1.6800	1.686800	1.535000	1.5600	-7.692%	5,850,576	+65.385%
2025-03-05	1.6000	1.710000	1.580000	1.6900	+3.049%	3,731,083	+52.663%
2025-03-04	1.6200	1.699100	1.530000	1.6400	-4.094%	6,649,169	+57.317%
2025-03-03	1.9100	1.930000	1.690000	1.7100	-9.043%	5,938,979	+50.877%
2025-02-28	1.8300	1.985000	1.820000	1.8800	-1.053%	4,954,548	+37.234%
2025-02-27	2.0400	2.140000	1.820100	1.9000	-6.404%	9,302,138	+35.789%
2025-02-26	1.7700	2.090000	1.770000	2.0300	+18.023%	9,268,892	+27.094%
2025-02-25	1.8050	1.910000	1.615000	1.7200	-8.511%	10,775,016	+50.000%
2025-02-24	2.2200	2.250000	1.850000	1.8800	-15.124%	11,567,925	+37.234%
2025-02-21	2.4800	2.570000	2.165000	2.2150	-10.324%	11,376,653	+16.479%
2025-02-20	2.5000	2.520000	2.350000	2.4700	-3.137%	7,748,633	+4.453%
2025-02-19	2.6200	2.690000	2.530000	2.5500	-0.391%	8,090,634	+1.176%
2025-02-18	2.8000	2.840000	2.500000	2.5600	-6.909%	13,762,393	+0.781%
2025-02-14	2.8750	2.950000	2.670000	2.7500	-9.539%	16,051,814	-6.182%
2025-02-13	2.8000	3.120000	2.667500	3.0400	+15.152%	22,467,489	-15.132%
2025-02-12	2.6100	2.800000	2.600000	2.6400	-2.583%	10,871,658	-2.273%
2025-02-11	2.9700	3.030000	2.700000	2.7100	-9.967%	13,818,340	-4.797%
2025-02-10	2.9800	3.410000	2.860000	3.0100	-4.140%	31,203,075	-14.286%
2025-02-07	2.8200	3.270000	2.700000	3.1400	+10.175%	29,316,001	-17.834%
2025-02-06	2.4800	2.960000	2.460000	2.8500	+20.763%	27,507,991	-9.474%
2025-02-05	2.3800	2.400000	2.235000	2.3600	-4.065%	8,355,795	+9.322%
2025-02-04	2.4200	2.555000	2.400000	2.4600	+4.237%	6,251,134	+4.878%
2025-02-03	2.1600	2.400000	2.100000	2.3600	-4.839%	10,009,437	+9.322%
2025-01-31	2.5800	2.760000	2.320000	2.4800	+2.479%	20,311,910	+4.032%
2025-01-30	2.5700	2.620000	2.351300	2.4200	-5.837%	12,269,074	+6.612%
2025-01-29	2.7202	2.730000	2.500000	2.5700	-6.884%	8,453,185	+0.389%
2025-01-28	2.9000	2.970000	2.540000	2.7600	-3.833%	10,871,356	-6.522%
2025-01-27	3.0000	3.190000	2.730000	2.8700	-13.293%	13,926,327	-10.105%
2025-01-24	3.5500	3.840000	3.230000	3.3100	-4.058%	25,538,985	-22.054%
2025-01-23	3.2200	3.679200	3.120000	3.4500	+6.811%	21,188,748	-25.217%
2025-01-22	3.2100	3.900000	3.080000	3.2300	+3.526%	38,075,262	-20.124%
2025-01-21	3.1500	3.335000	2.910000	3.1200	+0.645%	13,299,062	-17.308%
2025-01-17	3.3300	3.340000	2.930000	3.1000	-5.775%	18,686,242	-16.774%
2025-01-16	2.7600	3.480000	2.600200	3.2900	+14.634%	37,159,489	-21.581%
2025-01-15	2.9500	3.160000	2.670000	2.8700	+10.385%	31,932,836	-10.105%
2025-01-14	2.3000	3.260000	2.300000	2.6000	+22.642%	56,418,262	-0.769%
2025-01-13	2.5000	2.583400	1.970000	2.1200	-24.555%	25,691,539	+21.698%
2025-01-10	3.1100	3.580000	2.690000	2.8100	-11.076%	23,188,155	-8.185%
2025-01-08	3.5200	3.520000	2.800000	3.1600	-18.346%	32,719,563	-18.354%
2025-01-07	3.9800	4.600000	3.710100	3.8700	-5.839%	37,084,139	-33.333%
2025-01-06	4.8300	5.200000	3.870000	4.1100	+0.489%	77,062,190	-37.226%
2025-01-03	2.4750	4.160000	2.420000	4.0900	+69.710%	66,961,420	-36.919%
2025-01-02	2.8300	2.980000	2.360000	2.4100	-10.741%	18,017,828	+7.054%
2024-12-31	3.0700	3.260000	2.430000	2.7000	-22.636%	25,056,540	-4.444%
2024-12-30	2.8300	3.770000	2.380000	3.4900	+20.345%	37,516,139	-26.074%
2024-12-27	2.9000	3.500000	2.530000	2.9000	+8.614%	42,237,984	-11.034%
2024-12-26	2.1100	3.180000	2.110000	2.6700	+36.923%	52,327,948	-3.371%
2024-12-24	2.1050	2.309900	1.740000	1.9500	-0.510%	27,251,152	+32.308%
2024-12-23	1.3700	1.975000	1.360000	1.9600	+54.331%	46,858,310	+31.633%
2024-12-20	1.1200	1.390000	1.070000	1.2700	+10.435%	15,047,403	+103.150%
2024-12-19	1.4900	1.540000	1.130000	1.1500	-7.258%	24,071,081	+124.348%
2024-12-18	1.4900	1.680000	1.120000	1.2400	+0.813%	38,431,770	+108.065%
2024-12-17	1.1000	1.430000	1.080000	1.2300	+26.621%	35,479,641	+109.756%
2024-12-16	0.9005	1.070000	0.870000	0.9714	+14.918%	15,219,273	+165.596%
2024-12-13	0.7531	0.858500	0.725300	0.8453	+12.722%	5,612,296	+205.217%
2024-12-12	0.8500	0.896700	0.730200	0.7499	-11.202%	5,135,285	+244.046%
2024-12-11	0.9100	0.976400	0.807400	0.8445	-2.460%	5,650,908	+205.506%
2024-12-10	0.9300	1.060000	0.855900	0.8658	-8.854%	10,135,480	+197.990%
2024-12-09	0.8450	1.050000	0.840000	0.9499	+17.883%	11,578,918	+171.608%
2024-12-06	0.7700	0.835800	0.751700	0.8058	+9.261%	3,139,235	+220.179%
2024-12-05	0.8100	0.848700	0.730000	0.7375	-8.088%	5,069,218	+249.831%
2024-12-04	0.7283	0.830000	0.710000	0.8024	+19.050%	7,223,052	+221.535%
2024-12-03	0.6700	0.677000	0.605000	0.6740	-0.839%	2,458,446	+282.789%
2024-12-02	0.7400	0.825000	0.670000	0.6797	-8.149%	5,983,938	+279.579%
2024-11-29	0.6670	0.779700	0.664000	0.7400	+12.019%	4,202,854	+248.649%
2024-11-27	0.6184	0.664000	0.600000	0.6606	+8.992%	1,710,388	+290.554%
2024-11-26	0.6328	0.632800	0.592500	0.6061	-4.219%	947,728	+325.672%
2024-11-25	0.6299	0.649600	0.601000	0.6328	+2.411%	2,080,506	+307.712%
2024-11-22	0.5454	0.633900	0.545400	0.6179	+7.930%	2,676,253	+317.543%
2024-11-21	0.5400	0.590000	0.522150	0.5725	+7.937%	3,630,797	+350.655%
2024-11-20	0.5701	0.571300	0.527100	0.5304	-6.947%	1,395,955	+386.425%
2024-11-19	0.5512	0.585000	0.547100	0.5700	+3.223%	1,509,204	+352.632%
2024-11-18	0.5598	0.567700	0.537600	0.5522	-2.265%	1,415,526	+367.222%
2024-11-15	0.5884	0.596413	0.520100	0.5650	-3.452%	2,189,305	+356.637%
2024-11-14	0.6016	0.601600	0.576000	0.5852	-3.432%	1,232,111	+340.875%
2024-11-13	0.6037	0.618000	0.593000	0.6060	-0.591%	1,008,839	+325.743%
2024-11-12	0.6296	0.634366	0.591100	0.6096	-5.209%	1,050,612	+323.228%
2024-11-11	0.6184	0.659500	0.607001	0.6431	+4.129%	1,595,133	+301.182%
2024-11-08	0.6200	0.625000	0.586000	0.6176	-0.580%	1,970,868	+317.746%
2024-11-07	0.5706	0.629300	0.562000	0.6212	+8.620%	2,135,456	+315.325%
2024-11-06	0.6153	0.617400	0.534900	0.5719	-5.984%	3,127,420	+351.128%
2024-11-05	0.6437	0.649800	0.603100	0.6083	-5.836%	2,138,692	+324.133%
2024-11-04	0.6240	0.686700	0.619800	0.6460	+3.675%	1,708,483	+299.381%
2024-11-01	0.6400	0.642450	0.580500	0.6231	-5.734%	4,976,883	+314.059%
2024-10-31	0.7090	0.712800	0.655000	0.6610	-6.559%	1,576,766	+290.318%
2024-10-30	0.7320	0.733240	0.700500	0.7074	-4.392%	1,708,385	+264.716%
2024-10-29	0.7560	0.757500	0.696000	0.7399	-1.294%	2,138,783	+248.696%
2024-10-28	0.6390	0.761000	0.635000	0.7496	+18.965%	5,955,956	+244.184%
2024-10-25	0.6223	0.661000	0.613000	0.6301	+1.629%	2,656,525	+309.459%
2024-10-24	0.6300	0.644000	0.610300	0.6200	-1.195%	2,617,071	+316.129%
2024-10-23	0.6700	0.670200	0.607700	0.6275	-6.105%	3,728,953	+311.155%
2024-10-22	0.7230	0.724700	0.658000	0.6683	-7.181%	4,299,391	+286.054%
2024-10-21	0.7250	0.749300	0.705700	0.7200	-0.690%	3,179,169	+258.333%
2024-10-18	0.7123	0.780000	0.695900	0.7250	+1.797%	5,199,687	+255.862%
2024-10-17	0.7201	0.729900	0.690000	0.7122	+0.693%	2,206,701	+262.258%
2024-10-16	0.7157	0.746300	0.700000	0.7073	-1.105%	2,465,993	+264.767%
2024-10-15	0.7005	0.749000	0.660000	0.7152	+2.596%	3,199,944	+260.738%
2024-10-14	0.6929	0.769400	0.665000	0.6971	+1.841%	4,517,356	+270.105%
2024-10-11	0.7000	0.703000	0.675000	0.6845	-0.955%	1,319,286	+276.917%
2024-10-10	0.7200	0.730000	0.690000	0.6911	-2.648%	2,785,967	+273.318%
2024-10-09	0.6400	0.730000	0.600000	0.7099	+13.620%	6,058,443	+263.431%
2024-10-08	0.7000	0.720000	0.620000	0.6248	-10.359%	5,724,911	+312.932%
2024-10-07	0.7200	0.725000	0.687500	0.6970	-2.803%	3,088,571	+270.158%
2024-10-04	0.7000	0.718200	0.674900	0.7171	+3.403%	2,905,380	+259.782%
2024-10-03	0.7400	0.745949	0.681700	0.6935	-6.246%	3,927,672	+272.026%
2024-10-02	0.7720	0.800000	0.730900	0.7397	-4.184%	4,207,436	+248.790%
2024-10-01	0.8300	0.848700	0.765500	0.7720	-7.986%	2,933,172	+234.197%
2024-09-30	0.9246	0.928700	0.830100	0.8390	-7.405%	3,853,221	+207.509%
2024-09-27	0.8498	0.937000	0.830000	0.9061	+6.063%	5,750,480	+184.737%
2024-09-26	0.8800	0.910000	0.830400	0.8543	+2.496%	4,629,478	+202.002%
2024-09-25	0.7893	0.879000	0.787300	0.8335	+4.948%	5,501,690	+209.538%
2024-09-24	0.7233	0.805900	0.723300	0.7942	+8.795%	6,677,601	+224.855%
2024-09-23	0.7500	1.000000	0.660000	0.7300	-4.725%	27,994,242	+253.425%
2024-09-20	0.9800	1.000000	0.740400	0.7662	-16.943%	21,420,881	+236.727%
2024-09-19	0.8770	0.949800	0.849300	0.9225	+9.081%	4,253,740	+179.675%
2024-09-18	0.9072	0.910900	0.842800	0.8457	-5.908%	3,230,035	+205.073%
2024-09-17	0.9100	0.990000	0.881000	0.8988	-1.652%	4,090,436	+187.049%
2024-09-16	0.9325	0.940000	0.843500	0.9139	-2.361%	3,341,473	+182.307%
2024-09-13	1.0100	1.030000	0.910200	0.9360	-8.235%	5,523,775	+175.641%
2024-09-12	1.0200	1.050000	0.966100	1.0200	-0.971%	3,173,329	+152.941%
2024-09-11	1.0000	1.070000	0.910000	1.0300	-0.962%	5,668,261	+150.485%
2024-09-10	1.0900	1.140000	0.980000	1.0400	-6.306%	5,277,788	+148.077%
2024-09-09	1.0700	1.160000	1.020000	1.1100	+2.778%	3,593,005	+132.432%
2024-09-06	1.1100	1.140000	1.010000	1.0800	-4.425%	5,288,307	+138.889%
2024-09-05	1.0200	1.220000	1.010000	1.1300	+8.654%	6,323,809	+128.319%
2024-09-04	1.2300	1.230000	0.960000	1.0400	-18.110%	10,830,475	+148.077%
2024-09-03	1.2900	1.370000	1.250000	1.2700	+1.600%	5,044,916	+103.150%
2024-08-30	1.3400	1.440000	1.230000	1.2500	-13.793%	9,598,577	+106.400%
2024-08-29	1.4700	1.580000	1.320000	1.4500	0.000%	8,473,662	+77.931%
2024-08-28	1.5500	1.570000	1.420000	1.4500	-8.228%	7,370,297	+77.931%
2024-08-27	1.6000	1.710000	1.430000	1.5800	-3.659%	13,249,048	+63.291%
2024-08-26	1.7100	2.040000	1.510000	1.6400	+18.841%	57,534,275	+57.317%
2024-08-23	1.2300	1.410000	1.180000	1.3800	+10.400%	9,673,654	+86.957%
2024-08-22	1.3100	1.330000	1.060100	1.2500	-3.101%	14,901,377	+106.400%
2024-08-21	1.3500	1.490000	1.190000	1.2900	-2.273%	29,540,162	+100.000%
2024-08-20	1.0500	1.660000	1.030000	1.3200	+45.711%	112,000,426	+95.455%
2024-08-19	0.8000	0.950000	0.770900	0.9059	+20.385%	20,441,444	+184.800%
2024-08-16	0.5923	0.840000	0.560000	0.7525	+27.004%	22,741,702	+242.857%
2024-08-15	0.4819	0.650000	0.480000	0.5925	+24.737%	31,989,664	+335.443%
2024-08-14	0.5036	0.525500	0.472000	0.4750	+0.529%	5,485,106	+443.158%
2024-08-13	0.4945	0.508100	0.458100	0.4725	-3.846%	3,903,919	+446.032%
2024-08-12	0.5592	0.559200	0.483600	0.4914	-9.353%	4,761,074	+425.031%
2024-08-09	0.5520	0.610000	0.532100	0.5421	-6.534%	6,241,919	+375.927%
2024-08-08	0.5331	0.593100	0.465000	0.5800	-6.210%	17,229,611	+344.828%
2024-08-07	0.6400	0.728000	0.541300	0.6184	+67.135%	188,113,395	+317.206%
2024-08-06	1.3600	1.370000	0.302200	0.3700	-73.944%	55,997,774	+597.297%
2024-08-05	1.4900	1.529600	1.310000	1.4200	-2.740%	4,504,255	+81.690%
2024-08-02	1.3200	1.470000	1.260000	1.4600	+5.797%	3,254,471	+76.712%
2024-08-01	1.4800	1.600000	1.345400	1.3800	-7.383%	3,202,495	+86.957%
2024-07-31	1.4700	1.570000	1.380100	1.4900	-1.974%	5,687,744	+73.154%
2024-07-30	1.7700	1.880000	1.440000	1.5200	-3.797%	18,459,938	+69.737%
2024-07-29	1.2500	1.699900	1.180000	1.5800	+26.400%	17,989,910	+63.291%
2024-07-26	1.2000	1.390000	1.170000	1.2500	+10.619%	12,183,076	+106.400%
2024-07-25	1.1500	1.230000	1.080000	1.1300	-0.877%	3,710,136	+128.319%
2024-07-24	1.1300	1.200000	1.080000	1.1400	-2.564%	2,823,318	+126.316%
2024-07-23	1.2400	1.300000	1.130000	1.1700	-14.599%	8,337,395	+120.513%
2024-07-22	1.8900	2.590000	1.310000	1.3700	-6.803%	100,111,646	+88.321%
2024-07-19	1.2300	1.490000	1.200000	1.4700	+22.500%	7,016,258	+75.510%
2024-07-18	1.2900	1.500000	1.190000	1.2000	-6.250%	503,722	+115.000%
2024-07-17	1.1900	1.280000	1.160000	1.2800	+7.563%	242,333	+101.563%
2024-07-16	1.1400	1.200000	1.120000	1.1900	+4.386%	197,148	+116.807%
2024-07-15	1.1600	1.170100	1.080000	1.1400	-0.870%	315,239	+126.316%
2024-07-12	1.2200	1.220000	1.140000	1.1500	-1.709%	343,601	+124.348%
2024-07-11	1.2000	1.240000	1.160000	1.1700	-2.500%	251,790	+120.513%
2024-07-10	1.2900	1.306000	1.180000	1.2000	-6.977%	296,304	+115.000%
2024-07-09	1.3000	1.310000	1.250000	1.2900	+0.781%	93,050	+100.000%
2024-07-08	1.3200	1.340000	1.270000	1.2800	-3.030%	196,598	+101.563%
2024-07-05	1.2500	1.320000	1.230000	1.3200	+5.600%	94,501	+95.455%
2024-07-03	1.2000	1.270000	1.185000	1.2500	+5.932%	59,668	+106.400%
2024-07-02	1.2500	1.267000	1.180000	1.1800	-3.279%	229,839	+118.644%
2024-07-01	1.3000	1.330000	1.220000	1.2200	-6.870%	183,687	+111.475%
2024-06-28	1.3500	1.370000	1.260000	1.3100	-1.504%	156,932	+96.947%
2024-06-27	1.2800	1.350000	1.280000	1.3300	+3.101%	86,702	+93.985%
2024-06-26	1.2800	1.400000	1.280000	1.2900	+0.781%	229,010	+100.000%
2024-06-25	1.2200	1.330000	1.220000	1.2800	+4.918%	102,065	+101.563%
2024-06-24	1.1600	1.262200	1.160000	1.2200	+4.274%	152,896	+111.475%
2024-06-21	1.2600	1.260000	1.170000	1.1700	-5.645%	146,781	+120.513%
2024-06-20	1.2200	1.280000	1.210000	1.2400	+0.813%	125,004	+108.065%
2024-06-18	1.2400	1.280000	1.230000	1.2300	-3.150%	107,683	+109.756%
2024-06-17	1.2900	1.300000	1.250000	1.2700	-1.550%	98,151	+103.150%
2024-06-14	1.3200	1.350000	1.250000	1.2900	-2.273%	270,996	+100.000%
2024-06-13	1.2700	1.320000	1.160000	1.3200	+3.937%	394,405	+95.455%
2024-06-12	1.3000	1.320000	1.230000	1.2700	-1.550%	696,897	+103.150%
2024-06-11	1.3500	1.390000	1.280000	1.2900	-2.273%	1,018,285	+100.000%
2024-06-10	1.3700	1.450000	1.280000	1.3200	+2.326%	3,668,390	+95.455%
2024-06-07	1.1600	1.380000	1.160000	1.2900	+10.256%	3,469,896	+100.000%
2024-06-06	1.1700	1.190000	1.140000	1.1700	+1.739%	224,286	+120.513%
2024-06-05	1.1000	1.180000	1.100000	1.1500	+5.991%	129,767	+124.348%
2024-06-04	1.1800	1.180000	1.080000	1.0850	-6.466%	115,595	+137.788%
2024-06-03	1.1300	1.179900	1.050000	1.1600	+2.655%	103,649	+122.414%
2024-05-31	1.1200	1.130000	1.110000	1.1300	+1.802%	48,495	+128.319%
2024-05-30	1.0900	1.130000	1.070000	1.1100	+1.844%	77,042	+132.432%
2024-05-29	1.1000	1.140000	1.070000	1.0899	-1.811%	122,135	+136.719%
2024-05-28	1.1200	1.160000	1.100000	1.1100	-2.203%	81,102	+132.432%
2024-05-24	1.1600	1.190000	1.100000	1.1350	-2.155%	171,192	+127.313%
2024-05-23	1.2200	1.220000	1.110000	1.1600	-2.521%	154,469	+122.414%
2024-05-22	1.2200	1.220000	1.160000	1.1900	0.000%	94,186	+116.807%
2024-05-21	1.2400	1.240000	1.150000	1.1900	-3.252%	165,951	+116.807%
2024-05-20	1.2700	1.300000	1.200000	1.2300	-4.280%	423,092	+109.756%
2024-05-17	1.3000	1.348800	1.270000	1.2850	-2.281%	138,127	+100.778%
2024-05-16	1.3000	1.350000	1.280000	1.3150	-1.128%	223,819	+96.198%
2024-05-15	1.3900	1.390000	1.310000	1.3300	-1.481%	111,853	+93.985%
2024-05-14	1.3200	1.379900	1.300000	1.3500	+0.746%	141,527	+91.111%
2024-05-13	1.3700	1.399900	1.290000	1.3400	-2.190%	156,127	+92.537%
2024-05-10	1.3400	1.420000	1.340000	1.3700	+1.481%	211,962	+88.321%
2024-05-09	1.3400	1.500000	1.320000	1.3500	+4.651%	273,919	+91.111%
2024-05-08	1.3500	1.350000	1.270000	1.2900	0.000%	136,877	+100.000%
2024-05-07	1.3200	1.339000	1.240000	1.2900	-0.769%	76,467	+100.000%
2024-05-06	1.3500	1.350000	1.290000	1.3000	-1.515%	115,341	+98.462%
2024-05-03	1.3500	1.389000	1.310000	1.3200	-1.493%	121,561	+95.455%
2024-05-02	1.3800	1.400000	1.330000	1.3400	-2.899%	159,334	+92.537%
2024-05-01	1.3400	1.420000	1.330000	1.3800	+2.222%	114,465	+86.957%
2024-04-30	1.3400	1.389900	1.300000	1.3500	-1.460%	151,745	+91.111%
2024-04-29	1.2700	1.390000	1.260000	1.3700	+9.600%	155,893	+88.321%
2024-04-26	1.2200	1.290000	1.200000	1.2500	+0.806%	76,596	+106.400%
2024-04-25	1.1600	1.280000	1.160000	1.2400	+5.085%	118,984	+108.065%
2024-04-24	1.2200	1.230000	1.170000	1.1800	-2.479%	75,113	+118.644%
2024-04-23	1.2500	1.260000	1.170000	1.2100	-1.626%	127,514	+113.223%
2024-04-22	1.3100	1.329900	1.160000	1.2300	-6.107%	197,348	+109.756%
2024-04-19	1.3500	1.390000	1.260000	1.3100	-2.239%	150,207	+96.947%
2024-04-18	1.4800	1.490000	1.300000	1.3400	-5.634%	176,954	+92.537%
2024-04-17	1.5400	1.600000	1.410000	1.4200	-7.190%	121,669	+81.690%
2024-04-16	1.6200	1.630000	1.470000	1.5300	-7.831%	115,177	+68.627%
2024-04-15	1.7400	1.820000	1.630000	1.6600	-3.488%	104,597	+55.422%
2024-04-12	1.8500	1.850000	1.670000	1.7200	-3.371%	295,827	+50.000%
2024-04-11	1.8900	1.950000	1.730000	1.7800	-6.806%	119,912	+44.944%
2024-04-10	1.7700	1.990000	1.710000	1.9100	+6.704%	196,621	+35.079%
2024-04-09	1.9504	1.983000	1.770000	1.7900	-9.596%	173,665	+44.134%
2024-04-08	1.8900	1.990000	1.850000	1.9800	+13.143%	284,110	+30.303%
2024-04-05	1.6800	1.800000	1.620000	1.7500	+4.790%	150,884	+47.429%
2024-04-04	1.7500	2.050000	1.630000	1.6700	-4.571%	540,665	+54.491%
2024-04-03	1.5100	1.750000	1.510000	1.7500	+15.132%	237,435	+47.429%
2024-04-02	1.4300	1.530000	1.390000	1.5200	+6.294%	151,256	+69.737%
2024-04-01	1.4800	1.480000	1.350000	1.4300	+0.704%	108,832	+80.420%
2024-03-28	1.5200	1.520000	1.380000	1.4200	-4.054%	112,734	+81.690%
2024-03-27	1.5100	1.539900	1.430000	1.4800	0.000%	70,310	+74.324%
2024-03-26	1.5600	1.600000	1.480000	1.4800	-6.329%	82,679	+74.324%
2024-03-25	1.6300	1.630000	1.510000	1.5800	-1.863%	35,636	+63.291%
2024-03-22	1.7000	1.750000	1.560000	1.6100	-4.734%	93,527	+60.248%
2024-03-21	1.6600	1.795400	1.620000	1.6900	+0.595%	152,242	+52.663%
2024-03-20	1.5700	1.700000	1.500000	1.6800	+9.804%	201,732	+53.571%
2024-03-19	1.3500	1.600000	1.290000	1.5300	+15.038%	216,472	+68.627%
2024-03-18	1.2900	1.400000	1.260000	1.3300	+0.758%	89,355	+93.985%
2024-03-15	1.4600	1.460000	1.320000	1.3200	-7.692%	88,905	+95.455%
2024-03-14	1.4800	1.488000	1.390000	1.4300	-2.721%	91,403	+80.420%
2024-03-13	1.5100	1.520000	1.430000	1.4700	-2.649%	118,385	+75.510%
2024-03-12	1.5600	1.560000	1.470000	1.5100	0.000%	65,481	+70.861%
2024-03-11	1.4900	1.550000	1.450100	1.5100	-1.948%	101,962	+70.861%
2024-03-08	1.5200	1.570000	1.500000	1.5400	+1.316%	73,608	+67.532%
2024-03-07	1.5600	1.590000	1.430000	1.5200	-3.185%	122,705	+69.737%
2024-03-06	1.6200	1.670000	1.520000	1.5700	0.000%	198,390	+64.331%
2024-03-05	1.5400	1.590000	1.470000	1.5700	+3.974%	142,088	+64.331%
2024-03-04	1.6000	1.600000	1.470000	1.5100	-5.031%	140,286	+70.861%
2024-03-01	1.6400	1.720000	1.520000	1.5900	-4.790%	185,151	+62.264%
2024-02-29	1.7100	1.790000	1.630000	1.6700	+0.006%	177,865	+54.491%
2024-02-28	1.8300	1.830000	1.610000	1.6699	-6.709%	346,848	+54.500%
2024-02-27	1.6000	1.840000	1.560000	1.7900	+11.875%	416,728	+44.134%
2024-02-26	1.4000	1.630000	1.380000	1.6000	+15.942%	249,038	+61.250%
2024-02-23	1.4800	1.480000	1.311200	1.3800	-7.383%	285,655	+86.957%
2024-02-22	1.6600	1.660000	1.465000	1.4900	-5.696%	195,737	+73.154%
2024-02-21	1.7500	1.750000	1.550000	1.5800	-8.671%	300,464	+63.291%
2024-02-20	1.8900	1.900000	1.700000	1.7300	-6.486%	294,025	+49.133%
2024-02-16	1.8500	1.880000	1.800000	1.8500	+1.093%	117,000	+39.459%
2024-02-15	1.9400	1.940000	1.800000	1.8300	-4.687%	370,050	+40.984%
2024-02-14	1.8600	1.928800	1.840000	1.9200	+2.128%	134,742	+34.375%
2024-02-13	1.9800	2.000000	1.860000	1.8800	-6.234%	137,455	+37.234%
2024-02-12	1.9700	2.050000	1.900000	2.0050	+7.796%	258,205	+28.678%
2024-02-09	1.8500	1.910000	1.790000	1.8600	-1.064%	173,933	+38.710%
2024-02-08	1.8500	1.909900	1.750000	1.8800	+1.622%	371,122	+37.234%
2024-02-07	2.0900	2.150000	1.800000	1.8500	-11.483%	358,880	+39.459%
2024-02-06	1.8600	2.100000	1.830000	2.0900	+14.835%	348,983	+23.445%
2024-02-05	1.8600	1.970000	1.750000	1.8200	-8.081%	421,833	+41.758%
2024-02-02	2.0500	2.050000	1.920000	1.9800	-3.415%	370,127	+30.303%
2024-02-01	2.2800	2.320000	1.930000	2.0500	-9.292%	610,042	+25.854%
2024-01-31	2.1500	2.488000	1.900000	2.2600	+0.893%	985,831	+14.159%
2024-01-30	2.6400	2.640000	2.170000	2.2400	-20.000%	2,457,986	+15.179%
2024-01-29	2.9100	3.190000	2.740000	2.8000	-19.308%	1,859,939	-7.857%
2024-01-26	8.5000	8.500000	2.852000	3.4700	-64.949%	7,438,186	-25.648%
2024-01-25	7.3200	10.982700	7.300000	9.9000	+32.000%	447,497	-73.939%
2024-01-24	11.7100	12.290000	5.400000	7.5000	-32.432%	1,077,960	-65.600%
2024-01-23	9.9300	11.100000	9.710000	11.1000	+13.265%	320,562	-76.757%
2024-01-22	7.8600	9.800000	7.860000	9.8000	+24.365%	234,196	-73.673%
2024-01-19	8.0900	8.130000	7.760000	7.8800	-1.253%	79,358	-67.259%
2024-01-18	8.1600	8.160000	7.540000	7.9800	+3.234%	31,497	-67.669%
2024-01-17	7.1800	7.850000	6.500000	7.7300	+3.481%	84,878	-66.624%
2024-01-16	7.9600	8.047700	7.010000	7.4700	-6.625%	142,902	-65.462%
2024-01-12	8.2900	8.470000	7.820000	8.0000	+1.266%	139,967	-67.750%
2024-01-11	7.9500	8.500000	7.510500	7.9000	+1.412%	122,996	-67.342%
2024-01-10	6.9000	7.834000	6.860900	7.7900	+16.967%	110,736	-66.881%
2024-01-09	5.8600	6.790000	5.830000	6.6600	+6.902%	58,616	-61.261%
2024-01-08	6.8200	7.320000	5.550000	6.2300	-3.858%	134,419	-58.587%
2024-01-05	5.9500	6.540000	5.950000	6.4800	+9.275%	69,474	-60.185%
2024-01-04	5.9800	6.156800	5.900000	5.9300	-1.331%	22,497	-56.492%
2024-01-03	5.7481	6.160000	5.748100	6.0100	-0.661%	95,364	-57.072%
2024-01-02	5.9700	6.150000	5.700000	6.0500	+1.682%	29,839	-57.355%
2023-12-29	6.1900	6.190000	5.720000	5.9499	+0.336%	18,452	-56.638%
2023-12-28	5.8900	6.100000	5.545000	5.9300	+1.820%	139,362	-56.492%
2023-12-27	5.5300	6.000000	5.530000	5.8240	+7.852%	66,793	-55.701%
2023-12-26	5.7500	6.250000	5.120000	5.4000	-3.743%	102,286	-52.222%
2023-12-22	5.5500	5.750000	5.410000	5.6100	+2.000%	99,912	-54.011%
2023-12-21	4.9000	5.800000	4.800000	5.5000	+10.220%	109,137	-53.091%
2023-12-20	5.0900	5.090000	4.820000	4.9900	-1.578%	16,091	-48.297%
2023-12-19	4.9000	5.070000	4.850000	5.0700	+5.625%	13,848	-49.112%
2023-12-18	4.7300	5.089900	4.700000	4.8000	+1.911%	45,694	-46.250%
2023-12-15	4.8200	4.940000	4.680000	4.7100	-0.423%	10,312	-45.223%
2023-12-14	4.6900	4.929900	4.690000	4.7300	-1.458%	21,062	-45.455%
2023-12-13	5.0000	5.000000	4.690000	4.8000	+0.418%	18,565	-46.250%
2023-12-12	4.9500	4.950000	4.770000	4.7800	-4.089%	27,308	-46.025%
2023-12-11	4.9900	5.130000	4.830000	4.9838	-0.523%	38,739	-48.232%
2023-12-08	5.1700	5.299500	5.000000	5.0100	-1.957%	40,703	-48.503%
2023-12-07	5.2500	5.300000	5.010000	5.1100	+0.393%	55,457	-49.511%
2023-12-06	5.1500	5.200000	5.000000	5.0900	+2.414%	44,803	-49.312%
2023-12-05	4.9400	5.268900	4.830000	4.9700	-1.193%	54,740	-48.089%
2023-12-04	4.3200	5.250000	4.320000	5.0300	+12.277%	144,477	-48.708%
2023-12-01	4.3700	4.750000	4.320000	4.4800	+4.918%	80,404	-42.411%
2023-11-30	4.2100	4.460000	4.150000	4.2700	+1.909%	66,869	-39.578%
2023-11-29	4.7400	4.760000	4.190000	4.1900	-10.086%	143,048	-38.425%
2023-11-28	4.7500	4.960000	4.540000	4.6600	+2.193%	163,963	-44.635%
2023-11-27	4.5600	4.933200	4.540000	4.5600	-1.299%	210,162	-43.421%
2023-11-24	5.0900	5.220000	4.500000	4.6200	-11.324%	130,197	-44.156%

.dark-mode .PkC4Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkC4Zy{ 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