Reitar Logtech Holdings Limited - Ordinary shares (RITR)
4.2500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 22nd, 4:22 AM EDT
Historical Prices For Reitar Logtech Holdings Limited - Ordinary shares (RITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/07/2025 | 2.62 | 3.00 | 2.62 | 3.00 | 14,939 | 3.00 |
| 4/04/2025 | 2.74 | 2.99 | 2.63 | 2.77 | 4,461 | 2.77 |
| 4/03/2025 | 2.78 | 3.08 | 2.61 | 2.88 | 42,839 | 2.88 |
| 4/02/2025 | 2.72 | 2.88 | 2.60 | 2.88 | 12,196 | 2.88 |
| 4/01/2025 | 2.73 | 2.87 | 2.73 | 2.73 | 10,434 | 2.73 |
| 3/31/2025 | 2.57 | 2.70 | 2.55 | 2.70 | 3,024 | 2.70 |
| 3/28/2025 | 2.70 | 2.80 | 2.60 | 2.64 | 8,879 | 2.64 |
| 3/27/2025 | 2.66 | 2.80 | 2.49 | 2.69 | 33,297 | 2.69 |
| 3/26/2025 | 2.64 | 2.74 | 2.54 | 2.62 | 15,720 | 2.62 |
| 3/25/2025 | 2.85 | 2.86 | 2.65 | 2.73 | 14,655 | 2.73 |
| 3/24/2025 | 3.10 | 3.35 | 2.60 | 2.76 | 182,853 | 2.76 |
| 3/21/2025 | 3.25 | 3.45 | 3.10 | 3.20 | 15,701 | 3.20 |
| 3/20/2025 | 3.26 | 3.32 | 3.25 | 3.30 | 3,282 | 3.30 |
| 3/19/2025 | 3.33 | 3.60 | 3.16 | 3.25 | 18,939 | 3.25 |
| 3/18/2025 | 3.70 | 3.70 | 3.30 | 3.33 | 16,485 | 3.33 |
| 3/17/2025 | 3.31 | 3.78 | 3.17 | 3.77 | 60,066 | 3.77 |
| 3/14/2025 | 3.12 | 3.35 | 3.10 | 3.29 | 29,427 | 3.29 |
| 3/13/2025 | 3.05 | 3.16 | 2.98 | 3.05 | 10,976 | 3.05 |
| 3/12/2025 | 3.13 | 3.13 | 3.03 | 3.12 | 7,279 | 3.12 |
| 3/11/2025 | 3.17 | 3.17 | 2.92 | 3.12 | 73,797 | 3.12 |
| 3/10/2025 | 2.90 | 3.16 | 2.90 | 3.16 | 38,017 | 3.16 |
| 3/07/2025 | 2.88 | 3.17 | 2.73 | 2.99 | 122,536 | 2.99 |
| 3/06/2025 | 2.82 | 2.98 | 2.80 | 2.95 | 33,429 | 2.95 |
| 3/05/2025 | 2.66 | 2.96 | 2.66 | 2.88 | 22,682 | 2.88 |
| 3/04/2025 | 2.58 | 2.78 | 2.58 | 2.74 | 4,651 | 2.74 |
| 3/03/2025 | 2.86 | 3.06 | 2.50 | 2.65 | 79,258 | 2.65 |
| 2/28/2025 | 2.37 | 3.30 | 2.33 | 2.97 | 319,255 | 2.97 |
| 2/27/2025 | 2.40 | 2.42 | 2.31 | 2.41 | 36,784 | 2.41 |
| 2/26/2025 | 2.57 | 2.60 | 2.35 | 2.40 | 80,026 | 2.40 |
| 2/25/2025 | 2.72 | 2.79 | 2.49 | 2.54 | 49,834 | 2.54 |
| 2/24/2025 | 2.77 | 2.85 | 2.68 | 2.68 | 71,411 | 2.68 |
| 2/21/2025 | 2.78 | 2.87 | 2.67 | 2.77 | 103,751 | 2.77 |
| 2/20/2025 | 2.80 | 2.99 | 2.66 | 2.66 | 111,199 | 2.66 |
| 2/19/2025 | 2.82 | 2.87 | 2.70 | 2.80 | 41,885 | 2.80 |
| 2/18/2025 | 2.73 | 2.83 | 2.61 | 2.82 | 35,381 | 2.82 |
| 2/14/2025 | 2.83 | 2.98 | 2.60 | 2.69 | 25,924 | 2.69 |
| 2/13/2025 | 2.80 | 3.00 | 2.50 | 2.84 | 154,267 | 2.84 |
| 2/12/2025 | 3.01 | 3.18 | 2.63 | 2.87 | 538,249 | 2.87 |
| 2/11/2025 | 2.99 | 3.09 | 2.24 | 2.99 | 461,361 | 2.99 |
| 2/10/2025 | 3.27 | 3.33 | 3.00 | 3.07 | 92,737 | 3.07 |
| 2/07/2025 | 3.10 | 3.41 | 3.10 | 3.30 | 23,316 | 3.30 |
| 2/06/2025 | 3.33 | 3.34 | 3.01 | 3.17 | 27,840 | 3.17 |
| 2/05/2025 | 3.12 | 3.50 | 3.12 | 3.33 | 95,010 | 3.33 |
| 2/04/2025 | 3.05 | 3.24 | 3.05 | 3.21 | 36,938 | 3.21 |
| 2/03/2025 | 3.65 | 3.69 | 2.71 | 2.91 | 227,575 | 2.91 |
| 1/31/2025 | 3.48 | 3.66 | 3.20 | 3.62 | 118,117 | 3.62 |
| 1/30/2025 | 3.81 | 4.19 | 3.04 | 3.50 | 617,760 | 3.50 |
| 1/29/2025 | 4.00 | 4.20 | 3.70 | 4.03 | 266,091 | 4.03 |
| 1/28/2025 | 3.86 | 4.45 | 3.86 | 4.12 | 478,728 | 4.12 |
| 1/27/2025 | 3.93 | 4.10 | 3.80 | 4.04 | 162,114 | 4.04 |
| 1/24/2025 | 3.78 | 3.90 | 3.50 | 3.87 | 183,310 | 3.87 |
| 1/23/2025 | 3.70 | 4.00 | 3.46 | 3.88 | 310,026 | 3.88 |
| 1/22/2025 | 3.96 | 4.04 | 3.46 | 3.70 | 52,919 | 3.70 |