Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.050
+0.030 (2.94%)
May 12, 2025, 4:00 PM - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | 1.00 | -2.82% | 1,829 |
| Apr 14, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 0.88% | 4,155 |
| Apr 11, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -2.76% | 12,957 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.02 | 1.05 | 1.05 | 1.84% | 30,472 |
| Apr 9, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | - | 13,819 |
| Apr 8, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 18,876 |
| Apr 7, 2025 | 0.97 | 1.05 | 0.96 | 1.05 | 1.05 | -1.87% | 37,959 |
| Apr 4, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 14,379 |
| Apr 3, 2025 | 1.13 | 1.13 | 1.01 | 1.07 | 1.07 | -6.14% | 11,961 |
| Apr 2, 2025 | 1.00 | 1.14 | 1.00 | 1.14 | 1.14 | 10.68% | 53,024 |
| Apr 1, 2025 | 1.00 | 1.07 | 0.96 | 1.03 | 1.03 | -1.90% | 47,887 |
| Mar 31, 2025 | 1.00 | 1.10 | 0.86 | 1.05 | 1.05 | - | 337,637 |
| Mar 28, 2025 | 1.14 | 1.15 | 1.03 | 1.05 | 1.05 | -11.02% | 38,856 |
| Mar 27, 2025 | 1.13 | 1.22 | 1.03 | 1.18 | 1.18 | -2.64% | 109,018 |
| Mar 26, 2025 | 0.89 | 1.27 | 0.89 | 1.21 | 1.21 | 29.06% | 1,293,071 |
| Mar 25, 2025 | 0.93 | 1.00 | 0.89 | 0.94 | 0.94 | 0.70% | 14,523 |
| Mar 24, 2025 | 0.90 | 0.96 | 0.88 | 0.93 | 0.93 | -0.45% | 15,631 |
| Mar 21, 2025 | 0.89 | 0.98 | 0.88 | 0.94 | 0.94 | 4.95% | 28,607 |
| Mar 20, 2025 | 0.93 | 1.00 | 0.88 | 0.89 | 0.89 | -4.10% | 47,269 |
| Mar 19, 2025 | 0.86 | 1.00 | 0.86 | 0.93 | 0.93 | -3.54% | 6,764 |
| Mar 18, 2025 | 0.96 | 1.01 | 0.91 | 0.97 | 0.97 | -1.11% | 23,289 |
| Mar 17, 2025 | 0.93 | 0.99 | 0.80 | 0.98 | 0.98 | -2.42% | 17,664 |
| Mar 14, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 31,281 |
| Mar 13, 2025 | 0.94 | 0.98 | 0.86 | 0.95 | 0.95 | -1.66% | 35,189 |
| Mar 12, 2025 | 0.92 | 1.03 | 0.88 | 0.97 | 0.97 | 1.68% | 91,043 |
| Mar 11, 2025 | 0.80 | 0.98 | 0.72 | 0.95 | 0.95 | 18.75% | 255,254 |
| Mar 10, 2025 | 0.90 | 0.95 | 0.74 | 0.80 | 0.80 | -11.19% | 106,068 |
| Mar 7, 2025 | 0.95 | 0.96 | 0.85 | 0.90 | 0.90 | -11.69% | 245,942 |
| Mar 6, 2025 | 1.11 | 1.18 | 0.99 | 1.02 | 1.02 | -15.70% | 456,674 |
| Mar 5, 2025 | 1.31 | 1.35 | 1.17 | 1.21 | 1.21 | -15.97% | 1,305,137 |
| Mar 4, 2025 | 4.18 | 4.50 | 1.36 | 1.44 | 1.44 | -5.26% | 21,229,455 |
| Mar 3, 2025 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -5.59% | 5,775 |