Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.260
-0.020 (-1.56%)
At close: Sep 26, 2025, 4:00 PM EDT
1.300
+0.040 (3.17%)
After-hours: Sep 26, 2025, 7:18 PM EDT
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 16,588 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 13,121 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 11,157 |
| Sep 23, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 16,951 |
| Sep 22, 2025 | 1.36 | 1.44 | 1.31 | 1.32 | 1.32 | -1.93% | 3,733 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -3.86% | 7,778 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | 1.23% | 4,409 |
| Sep 17, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 5.57% | 12,238 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 1,079 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | - | 11,183 |
| Sep 12, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 13,715 |
| Sep 11, 2025 | 1.36 | 1.55 | 1.29 | 1.29 | 1.29 | -5.77% | 18,595 |
| Sep 10, 2025 | 1.35 | 1.66 | 1.26 | 1.37 | 1.37 | -6.17% | 114,998 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.35 | 1.46 | 1.46 | 0.27% | 4,553 |
| Sep 8, 2025 | 1.36 | 1.55 | 1.36 | 1.46 | 1.46 | 5.21% | 45,270 |
| Sep 5, 2025 | 1.46 | 1.47 | 1.32 | 1.38 | 1.38 | -1.91% | 11,529 |
| Sep 4, 2025 | 1.19 | 1.45 | 1.19 | 1.41 | 1.41 | 21.55% | 93,533 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.29% | 1,897 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.12 | 1.21 | 1.21 | -1.46% | 15,261 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | 2,349 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.08% | 1,219 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,668 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.13% | 1,693 |
| Aug 25, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.48% | 2,049 |
| Aug 22, 2025 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | -1.59% | 5,291 |
| Aug 21, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 5.88% | 3,269 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.62% | 2,888 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 1.83% | 4,063 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | 4.35% | 5,642 |
| Aug 15, 2025 | 1.33 | 1.33 | 1.15 | 1.15 | 1.15 | -8.00% | 4,558 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.56% | 798 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 5,155 |
| Aug 12, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | -0.79% | 6,774 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | 2.42% | 9,697 |
| Aug 8, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.32% | 1,053 |
| Aug 7, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.96% | 55,121 |
| Aug 6, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -0.51% | 2,375 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | 1.03% | 31,743 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | 4.29% | 34,787 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 72,108 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | 0.80% | 48,843 |
| Jul 30, 2025 | 1.22 | 1.28 | 1.02 | 1.12 | 1.12 | -5.80% | 183,022 |
| Jul 29, 2025 | 1.37 | 1.39 | 1.18 | 1.19 | 1.19 | -7.75% | 117,253 |
| Jul 28, 2025 | 1.19 | 1.41 | 1.19 | 1.29 | 1.29 | -0.77% | 167,023 |
| Jul 25, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 5,870 |
| Jul 24, 2025 | 1.30 | 1.46 | 1.11 | 1.32 | 1.32 | -0.75% | 169,726 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 18,555 |
| Jul 22, 2025 | 1.42 | 1.58 | 1.35 | 1.45 | 1.45 | 5.53% | 260,112 |
| Jul 21, 2025 | 1.34 | 1.51 | 1.29 | 1.37 | 1.37 | 1.03% | 87,581 |
| Jul 18, 2025 | 1.38 | 1.60 | 1.32 | 1.36 | 1.36 | -6.85% | 211,671 |