Reitar Logtech Holdings Limited - Ordinary shares (RITR)
5.1300
-0.0600 (-1.16%)
NASDAQ · Last Trade: Sep 10th, 11:25 AM EDT
Historical Prices For Reitar Logtech Holdings Limited - Ordinary shares (RITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 4.97 | 5.25 | 4.75 | 5.19 | 2,120,734 | 5.19 |
| 9/08/2025 | 5.04 | 5.24 | 4.78 | 5.11 | 2,564,550 | 5.11 |
| 9/05/2025 | 4.60 | 4.95 | 4.40 | 4.85 | 804,141 | 4.85 |
| 9/04/2025 | 4.92 | 5.14 | 4.50 | 4.71 | 145,643 | 4.71 |
| 9/03/2025 | 4.83 | 5.24 | 4.37 | 4.84 | 1,120,014 | 4.84 |
| 9/02/2025 | 4.60 | 4.84 | 4.40 | 4.73 | 137,265 | 4.73 |
| 8/29/2025 | 4.90 | 5.02 | 4.58 | 4.61 | 762,825 | 4.61 |
| 8/28/2025 | 4.59 | 4.86 | 4.31 | 4.79 | 738,045 | 4.79 |
| 8/27/2025 | 4.63 | 4.75 | 4.10 | 4.72 | 1,196,034 | 4.72 |
| 8/26/2025 | 4.62 | 4.87 | 4.54 | 4.71 | 94,599 | 4.71 |
| 8/25/2025 | 4.65 | 4.75 | 4.48 | 4.70 | 95,089 | 4.70 |
| 8/22/2025 | 4.40 | 4.67 | 4.28 | 4.66 | 151,998 | 4.66 |
| 8/21/2025 | 4.19 | 4.38 | 4.15 | 4.30 | 40,047 | 4.30 |
| 8/20/2025 | 4.03 | 4.33 | 4.03 | 4.25 | 44,065 | 4.25 |
| 8/19/2025 | 4.25 | 4.33 | 3.94 | 4.19 | 26,648 | 4.19 |
| 8/18/2025 | 4.17 | 4.24 | 4.01 | 4.07 | 43,478 | 4.07 |
| 8/15/2025 | 4.12 | 4.30 | 4.04 | 4.29 | 47,389 | 4.29 |
| 8/14/2025 | 3.74 | 4.30 | 3.65 | 4.14 | 125,200 | 4.14 |
| 8/13/2025 | 3.90 | 3.90 | 3.60 | 3.70 | 154,947 | 3.70 |
| 8/12/2025 | 4.06 | 4.06 | 3.60 | 3.95 | 95,866 | 3.95 |
| 8/11/2025 | 4.18 | 4.18 | 3.90 | 3.95 | 243,060 | 3.95 |
| 8/08/2025 | 4.27 | 4.28 | 4.02 | 4.02 | 109,618 | 4.02 |
| 8/07/2025 | 4.15 | 4.32 | 3.99 | 4.28 | 93,362 | 4.28 |
| 8/06/2025 | 3.96 | 4.43 | 3.90 | 4.23 | 91,744 | 4.23 |
| 8/05/2025 | 3.96 | 4.09 | 3.90 | 3.99 | 48,672 | 3.99 |
| 8/04/2025 | 4.11 | 4.22 | 3.90 | 3.91 | 92,389 | 3.91 |
| 8/01/2025 | 4.30 | 4.33 | 4.05 | 4.10 | 46,375 | 4.10 |
| 7/31/2025 | 4.42 | 4.51 | 4.10 | 4.25 | 32,713 | 4.25 |
| 7/30/2025 | 4.50 | 4.60 | 4.30 | 4.52 | 101,992 | 4.52 |
| 7/29/2025 | 4.35 | 4.47 | 4.23 | 4.42 | 58,515 | 4.42 |
| 7/28/2025 | 4.60 | 4.60 | 4.02 | 4.37 | 84,010 | 4.37 |
| 7/25/2025 | 4.35 | 4.50 | 4.11 | 4.47 | 126,047 | 4.47 |
| 7/24/2025 | 4.28 | 4.47 | 4.14 | 4.35 | 126,250 | 4.35 |
| 7/23/2025 | 4.00 | 4.20 | 3.77 | 4.14 | 87,366 | 4.14 |
| 7/22/2025 | 3.84 | 4.17 | 3.71 | 3.96 | 362,332 | 3.96 |
| 7/21/2025 | 4.19 | 4.22 | 3.50 | 4.00 | 1,537,595 | 4.00 |
| 7/18/2025 | 5.14 | 5.55 | 3.31 | 3.82 | 1,709,802 | 3.82 |
| 7/17/2025 | 5.17 | 5.98 | 4.31 | 5.05 | 1,144,205 | 5.05 |
| 7/16/2025 | 4.89 | 5.38 | 4.50 | 5.17 | 142,769 | 5.17 |
| 7/15/2025 | 4.54 | 4.85 | 4.40 | 4.77 | 133,609 | 4.77 |
| 7/14/2025 | 4.57 | 4.60 | 4.26 | 4.60 | 336,325 | 4.60 |
| 7/11/2025 | 4.65 | 4.77 | 4.44 | 4.54 | 101,763 | 4.54 |
| 7/10/2025 | 5.00 | 5.00 | 4.45 | 4.52 | 125,528 | 4.52 |
| 7/09/2025 | 4.90 | 4.95 | 4.50 | 4.82 | 92,691 | 4.82 |
| 7/08/2025 | 4.68 | 5.22 | 4.68 | 4.99 | 136,440 | 4.99 |
| 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 |