Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.160 -0.030 (-2.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 28, 2024 1.520 1.520 1.380 1.420 112,734 -0.06(-4.05%)
Mar 27, 2024 1.510 1.540 1.430 1.480 70,310 +0.00(+0.00%)
Mar 26, 2024 1.560 1.600 1.480 1.480 82,179 -0.10(-6.33%)
Mar 25, 2024 1.630 1.630 1.510 1.580 35,636 -0.03(-1.86%)
Mar 22, 2024 1.700 1.750 1.560 1.610 93,527 -0.08(-4.73%)
Mar 21, 2024 1.660 1.795 1.620 1.690 152,238 +0.01(+0.60%)
Mar 20, 2024 1.570 1.700 1.500 1.680 201,487 +0.15(+9.80%)
Mar 19, 2024 1.350 1.600 1.290 1.530 216,040 +0.20(+15.04%)
Mar 18, 2024 1.290 1.400 1.260 1.330 89,155 +0.01(+0.76%)
Mar 15, 2024 1.460 1.460 1.320 1.320 88,905 -0.11(-7.69%)
Mar 14, 2024 1.480 1.488 1.390 1.430 91,402 -0.04(-2.72%)
Mar 13, 2024 1.510 1.520 1.430 1.470 118,384 -0.04(-2.65%)
Mar 12, 2024 1.560 1.560 1.470 1.510 65,481 +0.00(+0.00%)
Mar 11, 2024 1.490 1.550 1.450 1.510 101,957 -0.03(-1.95%)
Mar 08, 2024 1.520 1.570 1.500 1.540 73,608 +0.02(+1.32%)
Mar 07, 2024 1.560 1.590 1.430 1.520 122,678 -0.05(-3.18%)
Mar 06, 2024 1.620 1.670 1.520 1.570 198,199 +0.00(+0.00%)
Mar 05, 2024 1.540 1.590 1.470 1.570 141,644 +0.06(+3.97%)
Mar 04, 2024 1.600 1.600 1.470 1.510 138,888 -0.08(-5.03%)
Mar 01, 2024 1.640 1.720 1.520 1.590 185,151 -0.08(-4.79%)
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%)
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.