Reitar Logtech Holdings Limited - Ordinary shares (RITR)
1.7400
+0.0600 (3.57%)
NASDAQ · Last Trade: Oct 24th, 2:01 AM EDT
Historical Prices For Reitar Logtech Holdings Limited - Ordinary shares (RITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.70 | 1.74 | 1.65 | 1.74 | 1,253,011 | 1.74 |
| 10/22/2025 | 1.65 | 1.73 | 1.61 | 1.68 | 1,677,867 | 1.68 |
| 10/21/2025 | 1.64 | 1.68 | 1.58 | 1.67 | 284,786 | 1.67 |
| 10/20/2025 | 1.63 | 1.73 | 1.56 | 1.66 | 766,643 | 1.66 |
| 10/17/2025 | 1.61 | 1.75 | 1.55 | 1.65 | 1,144,835 | 1.65 |
| 10/16/2025 | 1.68 | 1.72 | 1.60 | 1.69 | 395,567 | 1.69 |
| 10/15/2025 | 1.65 | 1.78 | 1.51 | 1.68 | 974,884 | 1.68 |
| 10/14/2025 | 1.74 | 1.85 | 1.65 | 1.69 | 603,107 | 1.69 |
| 10/13/2025 | 1.90 | 1.94 | 1.74 | 1.74 | 485,762 | 1.74 |
| 10/10/2025 | 2.00 | 2.16 | 1.74 | 1.78 | 1,211,025 | 1.78 |
| 10/09/2025 | 1.76 | 2.09 | 1.74 | 1.95 | 1,034,356 | 1.95 |
| 10/08/2025 | 1.67 | 1.91 | 1.48 | 1.80 | 1,871,929 | 1.80 |
| 10/07/2025 | 2.40 | 2.42 | 1.58 | 1.74 | 2,407,844 | 1.74 |
| 10/06/2025 | 2.64 | 2.74 | 2.33 | 2.49 | 1,164,107 | 2.49 |
| 10/03/2025 | 2.69 | 2.80 | 2.53 | 2.75 | 1,250,762 | 2.75 |
| 10/02/2025 | 2.31 | 3.06 | 2.25 | 2.95 | 3,363,937 | 2.95 |
| 10/01/2025 | 5.11 | 5.13 | 2.60 | 3.01 | 6,378,212 | 3.01 |
| 9/30/2025 | 7.20 | 7.47 | 6.93 | 7.04 | 1,197,640 | 7.04 |
| 9/29/2025 | 6.91 | 7.68 | 6.85 | 7.23 | 1,711,001 | 7.23 |
| 9/26/2025 | 6.10 | 7.20 | 6.10 | 6.96 | 1,574,231 | 6.96 |
| 9/25/2025 | 6.06 | 6.25 | 5.97 | 6.20 | 825,834 | 6.20 |
| 9/24/2025 | 6.06 | 6.19 | 5.94 | 6.19 | 1,422,096 | 6.19 |
| 9/23/2025 | 6.03 | 6.15 | 5.80 | 6.12 | 1,138,587 | 6.12 |
| 9/22/2025 | 5.96 | 6.10 | 5.30 | 6.02 | 2,750,432 | 6.02 |
| 9/19/2025 | 5.83 | 5.96 | 5.56 | 5.94 | 2,095,969 | 5.94 |
| 9/18/2025 | 5.57 | 5.96 | 5.05 | 5.78 | 2,849,934 | 5.78 |
| 9/17/2025 | 5.71 | 5.71 | 5.30 | 5.58 | 1,167,210 | 5.58 |
| 9/16/2025 | 5.47 | 5.55 | 5.21 | 5.51 | 1,363,973 | 5.51 |
| 9/15/2025 | 5.30 | 5.49 | 5.22 | 5.47 | 445,869 | 5.47 |
| 9/12/2025 | 5.41 | 5.46 | 5.30 | 5.44 | 299,992 | 5.44 |
| 9/11/2025 | 5.14 | 5.45 | 5.14 | 5.41 | 1,149,188 | 5.41 |
| 9/10/2025 | 4.99 | 5.36 | 4.61 | 5.28 | 1,587,904 | 5.28 |
| 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 |