Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.085
+0.026 (2.46%)
Jun 27, 2025, 4:00 PM - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.46% | 6,238 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.86% | 1,349 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 913 |
| Jun 24, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 4,595 |
| Jun 23, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 8,063 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 4,364 |
| Jun 18, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 6.16% | 12,285 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -7.29% | 560 |
| Jun 16, 2025 | 1.14 | 1.19 | 1.07 | 1.14 | 1.14 | 3.45% | 3,045 |
| Jun 13, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -10.57% | 8,365 |
| Jun 12, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 5.13% | 14,394 |
| Jun 11, 2025 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 2.63% | 5,928 |
| Jun 10, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 1.42% | 12,190 |
| Jun 9, 2025 | 0.96 | 1.14 | 0.95 | 1.12 | 1.12 | 17.08% | 44,770 |
| Jun 6, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.04% | 941 |
| Jun 5, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.50% | 2,946 |
| Jun 4, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.57% | 6,801 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.11% | 2,416 |
| Jun 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 144 |
| May 30, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.76% | 8,140 |
| May 29, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 0.81% | 6,167 |
| May 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.46% | 4,626 |
| May 27, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.46% | 17,813 |
| May 23, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -4.80% | 8,311 |
| May 22, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -2.86% | 6,775 |
| May 21, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.45% | 11,204 |
| May 20, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -1.43% | 2,368 |
| May 19, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -0.66% | 2,853 |
| May 16, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -1.21% | 9,121 |
| May 15, 2025 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 20,614 |
| May 14, 2025 | 1.08 | 1.13 | 1.02 | 1.11 | 1.11 | 6.73% | 18,580 |
| May 13, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 6,947 |
| May 12, 2025 | 1.05 | 1.13 | 1.04 | 1.05 | 1.05 | 2.94% | 8,407 |
| May 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,912 |
| May 8, 2025 | 0.99 | 1.15 | 0.99 | 1.03 | 1.03 | -0.96% | 6,958 |
| May 7, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -5.02% | 647 |
| May 6, 2025 | 0.97 | 1.15 | 0.97 | 1.10 | 1.10 | -0.45% | 8,834 |
| May 5, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 2.33% | 22,261 |
| May 2, 2025 | 1.11 | 1.11 | 0.96 | 1.08 | 1.08 | 0.47% | 3,186 |
| May 1, 2025 | 1.10 | 1.10 | 0.95 | 1.07 | 1.07 | 12.48% | 34,730 |
| Apr 30, 2025 | 0.99 | 1.20 | 0.92 | 0.95 | 0.95 | -3.91% | 184,799 |
| Apr 29, 2025 | 0.92 | 1.06 | 0.90 | 0.99 | 0.99 | 6.31% | 55,970 |
| Apr 28, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -5.74% | 4,564 |
| Apr 25, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.99% | 12,701 |
| Apr 24, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 2,558 |
| Apr 23, 2025 | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -2.94% | 12,620 |
| Apr 22, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | 4.62% | 23,509 |
| Apr 21, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -4.79% | 1,584 |
| Apr 17, 2025 | 1.00 | 1.04 | 0.96 | 1.02 | 1.02 | 3.43% | 2,543 |
| Apr 16, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 5,163 |