Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richtech Robotics Inc. - Class B Common Stock (NQ: RR )

1.155 -0.035 (-2.94%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.710 1.790 1.630 1.670 177,761 +0.00(+0.01%)
Feb 28, 2024 1.830 1.830 1.610 1.670 346,808 -0.12(-6.71%)
Feb 27, 2024 1.600 1.840 1.560 1.790 416,262 +0.19(+11.87%)
Feb 26, 2024 1.400 1.630 1.380 1.600 247,361 +0.22(+15.94%)
Feb 23, 2024 1.480 1.480 1.311 1.380 285,655 -0.11(-7.38%)
Feb 22, 2024 1.660 1.660 1.465 1.490 193,509 -0.09(-5.70%)
Feb 21, 2024 1.750 1.750 1.550 1.580 299,546 -0.15(-8.67%)
Feb 20, 2024 1.890 1.900 1.700 1.730 293,610 -0.12(-6.49%)
Feb 16, 2024 1.850 1.880 1.800 1.850 117,000 +0.02(+1.09%)
Feb 15, 2024 1.940 1.940 1.800 1.830 369,555 -0.09(-4.69%)
Feb 14, 2024 1.860 1.929 1.840 1.920 133,453 +0.06(+3.23%)
Feb 13, 2024 1.980 2.000 1.860 1.860 133,874 -0.14(-7.23%)
Feb 12, 2024 1.970 2.050 1.900 2.005 257,584 +0.14(+7.80%)
Feb 09, 2024 1.850 1.910 1.790 1.860 173,933 -0.02(-1.06%)
Feb 08, 2024 1.850 1.910 1.750 1.880 370,666 +0.03(+1.62%)
Feb 07, 2024 2.090 2.150 1.800 1.850 351,733 -0.24(-11.48%)
Feb 06, 2024 1.860 2.100 1.830 2.090 348,692 +0.27(+14.84%)
Feb 05, 2024 1.860 1.970 1.750 1.820 421,253 -0.16(-8.08%)
Feb 02, 2024 2.050 2.050 1.920 1.980 370,127 -0.07(-3.41%)
Feb 01, 2024 2.280 2.320 1.930 2.050 606,102 -0.21(-9.29%)
Jan 31, 2024 2.150 2.488 1.900 2.260 980,960 +0.02(+0.89%)
Jan 30, 2024 2.640 2.640 2.170 2.240 2,444,839 -0.56(-20.00%)
Jan 29, 2024 2.910 3.190 2.740 2.800 1,845,720 -0.67(-19.31%)
Jan 26, 2024 8.500 8.500 2.852 3.470 7,438,203 -6.43(-64.95%)
Jan 25, 2024 7.320 10.98 7.300 9.900 443,051 +2.40(+32.00%)
Jan 24, 2024 11.71 12.29 5.400 7.500 1,074,553 -3.60(-32.43%)
Jan 23, 2024 9.930 11.10 9.710 11.10 319,072 +1.30(+13.27%)
Jan 22, 2024 7.860 9.800 7.860 9.800 233,889 +1.92(+24.37%)
Jan 19, 2024 8.090 8.130 7.760 7.880 79,358 -0.10(-1.25%)
Jan 18, 2024 8.160 8.160 7.540 7.980 31,486 +0.25(+3.23%)
Jan 17, 2024 7.180 7.850 6.500 7.730 84,870 +0.26(+3.48%)
Jan 16, 2024 7.960 8.048 7.010 7.470 142,896 -0.53(-6.63%)
Jan 12, 2024 8.290 8.470 7.820 8.000 139,967 +0.10(+1.27%)
Jan 11, 2024 7.950 8.500 7.511 7.900 122,690 +0.11(+1.41%)
Jan 10, 2024 6.900 7.834 6.861 7.790 109,421 +1.13(+16.97%)
Jan 09, 2024 5.860 6.790 5.830 6.660 58,604 +0.43(+6.90%)
Jan 08, 2024 6.820 7.320 5.550 6.230 134,288 -0.25(-3.86%)
Jan 05, 2024 5.950 6.540 5.950 6.480 69,474 +0.55(+9.27%)
Jan 04, 2024 5.980 6.157 5.900 5.930 22,476 -0.08(-1.33%)
Jan 03, 2024 5.748 6.160 5.748 6.010 95,364 -0.04(-0.66%)
Jan 02, 2024 5.970 6.150 5.700 6.050 29,638 +0.10(+1.68%)
Dec 29, 2023 6.190 6.190 5.720 5.950 18,452 +0.02(+0.34%)
Dec 28, 2023 5.890 6.100 5.545 5.930 139,362 +0.11(+1.82%)
Dec 27, 2023 5.530 6.000 5.530 5.824 66,692 +0.42(+7.85%)
Dec 26, 2023 5.750 6.250 5.120 5.400 102,107 -0.21(-3.74%)
Dec 22, 2023 5.550 5.750 5.410 5.610 99,912 +0.11(+2.00%)
Dec 21, 2023 4.900 5.800 4.800 5.500 109,107 +0.51(+10.22%)
Dec 20, 2023 5.090 5.090 4.820 4.990 16,091 -0.08(-1.58%)
Dec 19, 2023 4.900 5.070 4.850 5.070 13,847 +0.27(+5.63%)
Dec 18, 2023 4.730 5.090 4.700 4.800 45,684 +0.09(+1.91%)
Dec 15, 2023 4.820 4.940 4.680 4.710 10,312 -0.02(-0.42%)
Dec 14, 2023 4.690 4.930 4.690 4.730 21,061 -0.07(-1.46%)
Dec 13, 2023 5.000 5.000 4.690 4.800 18,504 +0.02(+0.42%)
Dec 12, 2023 4.950 4.950 4.770 4.780 27,298 -0.20(-4.09%)
Dec 11, 2023 4.990 5.130 4.830 4.984 38,709 -0.03(-0.52%)
Dec 08, 2023 5.170 5.300 5.000 5.010 40,703 -0.10(-1.96%)
Dec 07, 2023 5.250 5.300 5.010 5.110 55,347 +0.02(+0.39%)
Dec 06, 2023 5.150 5.200 5.000 5.090 44,780 +0.12(+2.41%)
Dec 05, 2023 4.940 5.269 4.830 4.970 54,738 -0.06(-1.19%)
Dec 04, 2023 4.320 5.250 4.320 5.030 144,477 +0.55(+12.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.