Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
3.310
-0.520 (-13.58%)
At close: Jun 27, 2025, 4:00 PM
3.320
+0.010 (0.30%)
After-hours: Jun 27, 2025, 7:50 PM EDT
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.75 | 3.96 | 3.07 | 3.31 | 3.31 | -13.58% | 919,330 |
| Jun 26, 2025 | 6.51 | 8.37 | 3.56 | 3.83 | 3.83 | -40.90% | 5,001,141 |
| Jun 25, 2025 | 5.18 | 6.90 | 5.00 | 6.48 | 6.48 | 26.07% | 3,747,084 |
| Jun 24, 2025 | 5.22 | 5.55 | 5.04 | 5.14 | 5.14 | -3.02% | 379,201 |
| Jun 23, 2025 | 5.24 | 5.84 | 4.96 | 5.30 | 5.30 | 1.15% | 203,967 |
| Jun 20, 2025 | 5.02 | 5.50 | 4.93 | 5.24 | 5.24 | 0.19% | 389,612 |
| Jun 18, 2025 | 5.05 | 5.30 | 5.01 | 5.23 | 5.23 | -0.95% | 110,630 |
| Jun 17, 2025 | 5.38 | 5.38 | 4.90 | 5.28 | 5.28 | 1.54% | 233,304 |
| Jun 16, 2025 | 5.37 | 5.75 | 4.80 | 5.20 | 5.20 | 7.66% | 727,352 |
| Jun 13, 2025 | 5.13 | 5.16 | 4.62 | 4.83 | 4.83 | -6.40% | 309,015 |
| Jun 12, 2025 | 4.80 | 5.30 | 4.80 | 5.16 | 5.16 | 2.58% | 263,048 |
| Jun 11, 2025 | 4.50 | 5.53 | 4.50 | 5.03 | 5.03 | 9.35% | 389,955 |
| Jun 10, 2025 | 4.40 | 4.60 | 3.90 | 4.60 | 4.60 | 5.26% | 745,181 |
| Jun 9, 2025 | 4.58 | 5.06 | 3.80 | 4.37 | 4.37 | -11.18% | 707,891 |
| Jun 6, 2025 | 5.80 | 5.80 | 4.50 | 4.92 | 4.92 | -11.51% | 608,606 |
| Jun 5, 2025 | 5.28 | 7.50 | 4.74 | 5.56 | 5.56 | 5.10% | 2,196,746 |
| Jun 4, 2025 | 5.49 | 5.49 | 4.69 | 5.29 | 5.29 | 2.03% | 547,281 |
| Jun 3, 2025 | 4.65 | 5.96 | 4.21 | 5.19 | 5.19 | 9.16% | 1,559,828 |
| Jun 2, 2025 | 4.18 | 4.95 | 3.19 | 4.75 | 4.75 | 41.37% | 3,781,952 |
| May 30, 2025 | 3.48 | 3.48 | 3.17 | 3.36 | 3.36 | -2.04% | 28,990 |
| May 29, 2025 | 3.54 | 3.54 | 3.10 | 3.43 | 3.43 | -0.87% | 432,401 |
| May 28, 2025 | 3.38 | 3.60 | 3.10 | 3.46 | 3.46 | -2.26% | 348,882 |
| May 27, 2025 | 3.67 | 3.85 | 3.45 | 3.54 | 3.54 | -1.39% | 529,115 |
| May 23, 2025 | 3.93 | 3.93 | 3.41 | 3.59 | 3.59 | 0.28% | 394,617 |
| May 22, 2025 | 3.54 | 3.70 | 3.42 | 3.58 | 3.58 | -1.65% | 140,123 |
| May 21, 2025 | 3.49 | 4.00 | 3.39 | 3.64 | 3.64 | 4.90% | 262,069 |
| May 20, 2025 | 3.49 | 3.56 | 3.25 | 3.47 | 3.47 | 1.76% | 28,122 |
| May 19, 2025 | 2.36 | 3.50 | 2.35 | 3.41 | 3.41 | -5.54% | 982,119 |
| May 16, 2025 | 3.64 | 3.64 | 3.38 | 3.61 | 3.61 | 2.56% | 114,387 |
| May 15, 2025 | 3.61 | 3.67 | 3.40 | 3.52 | 3.52 | - | 34,838 |
| May 14, 2025 | 3.58 | 3.80 | 3.48 | 3.52 | 3.52 | -4.35% | 2,195,119 |
| May 13, 2025 | 3.44 | 3.95 | 3.40 | 3.68 | 3.68 | 2.79% | 3,541,920 |
| May 12, 2025 | 3.89 | 3.96 | 3.50 | 3.58 | 3.58 | -6.77% | 4,056,512 |
| May 9, 2025 | 3.45 | 4.00 | 3.45 | 3.84 | 3.84 | 6.08% | 1,246,777 |
| May 8, 2025 | 3.22 | 3.79 | 3.22 | 3.62 | 3.62 | -0.82% | 297,952 |
| May 7, 2025 | 3.52 | 4.09 | 3.04 | 3.65 | 3.65 | 0.30% | 820,952 |
| May 6, 2025 | 3.57 | 3.66 | 3.33 | 3.64 | 3.64 | -0.57% | 25,264 |
| May 5, 2025 | 3.30 | 3.69 | 3.25 | 3.66 | 3.66 | 4.87% | 7,966 |
| May 2, 2025 | 3.70 | 3.79 | 3.20 | 3.49 | 3.49 | -6.93% | 88,298 |
| May 1, 2025 | 3.91 | 3.95 | 3.59 | 3.75 | 3.75 | -3.85% | 386,124 |
| Apr 30, 2025 | 3.71 | 4.00 | 3.70 | 3.90 | 3.90 | - | 24,310 |
| Apr 29, 2025 | 3.93 | 4.07 | 3.72 | 3.90 | 3.90 | 0.26% | 48,276 |
| Apr 28, 2025 | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | -0.77% | 7,538 |
| Apr 25, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | -0.51% | 8,392 |
| Apr 24, 2025 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 4.98% | 5,576 |
| Apr 23, 2025 | 4.09 | 4.09 | 3.33 | 3.75 | 3.75 | -5.94% | 22,909 |
| Apr 22, 2025 | 4.20 | 4.25 | 3.91 | 3.99 | 3.99 | -6.12% | 516,978 |
| Apr 21, 2025 | 4.27 | 4.27 | 3.91 | 4.25 | 4.25 | 1.67% | 38,069 |
| Apr 17, 2025 | 4.16 | 4.28 | 3.90 | 4.18 | 4.18 | 3.21% | 499,500 |
| Apr 16, 2025 | 4.11 | 4.30 | 4.01 | 4.05 | 4.05 | 0.75% | 45,106 |