Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.210
-0.050 (-2.21%)
At close: Aug 15, 2025, 4:00 PM
2.190
-0.020 (-0.90%)
After-hours: Aug 15, 2025, 6:34 PM EDT
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.26 | 2.33 | 2.14 | 2.21 | 2.21 | -2.21% | 8,841,403 |
| Aug 14, 2025 | 2.06 | 2.27 | 2.05 | 2.26 | 2.26 | 5.12% | 14,354,927 |
| Aug 13, 2025 | 2.19 | 2.21 | 2.04 | 2.15 | 2.15 | 1.42% | 12,021,110 |
| Aug 12, 2025 | 2.08 | 2.15 | 1.93 | 2.12 | 2.12 | 0.47% | 14,529,255 |
| Aug 11, 2025 | 1.87 | 2.11 | 1.86 | 2.11 | 2.11 | 15.30% | 19,462,740 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 4,016,597 |
| Aug 7, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 3,947,609 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.63% | 3,503,656 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 2,980,379 |
| Aug 4, 2025 | 1.85 | 1.91 | 1.83 | 1.90 | 1.90 | 4.40% | 3,133,978 |
| Aug 1, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | -4.21% | 5,971,060 |
| Jul 31, 2025 | 1.92 | 2.03 | 1.90 | 1.90 | 1.90 | 1.06% | 6,846,071 |
| Jul 30, 2025 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | -1.05% | 4,163,063 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.85 | 1.90 | 1.90 | -3.55% | 7,179,636 |
| Jul 28, 2025 | 2.06 | 2.09 | 1.93 | 1.97 | 1.97 | -1.99% | 8,399,826 |
| Jul 25, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -2.43% | 6,848,320 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.63% | 9,647,483 |
| Jul 23, 2025 | 2.24 | 2.33 | 2.05 | 2.16 | 2.16 | 5.88% | 26,806,330 |
| Jul 22, 2025 | 2.08 | 2.08 | 1.91 | 2.04 | 2.04 | -2.39% | 12,674,947 |
| Jul 21, 2025 | 2.06 | 2.16 | 2.01 | 2.09 | 2.09 | 5.03% | 15,449,564 |
| Jul 18, 2025 | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -1.00% | 9,065,764 |
| Jul 17, 2025 | 1.95 | 2.11 | 1.93 | 2.01 | 2.01 | 5.24% | 17,320,218 |
| Jul 16, 2025 | 1.80 | 1.92 | 1.79 | 1.91 | 1.91 | 10.40% | 9,916,916 |
| Jul 15, 2025 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -5.46% | 5,263,259 |
| Jul 14, 2025 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 3,605,131 |
| Jul 11, 2025 | 1.86 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 6,806,335 |
| Jul 10, 2025 | 1.88 | 1.91 | 1.83 | 1.87 | 1.87 | -1.58% | 5,450,649 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 5,565,354 |
| Jul 8, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 5,241,682 |
| Jul 7, 2025 | 1.95 | 1.96 | 1.83 | 1.86 | 1.86 | -5.10% | 7,052,397 |
| Jul 3, 2025 | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | -2.49% | 4,398,334 |
| Jul 2, 2025 | 1.92 | 2.03 | 1.92 | 2.01 | 2.01 | 3.34% | 5,573,548 |
| Jul 1, 2025 | 1.95 | 1.98 | 1.87 | 1.95 | 1.95 | -0.26% | 5,580,627 |
| Jun 30, 2025 | 2.00 | 2.04 | 1.95 | 1.95 | 1.95 | 0.52% | 7,198,450 |
| Jun 27, 2025 | 2.18 | 2.19 | 1.91 | 1.94 | 1.94 | -5.83% | 25,229,770 |
| Jun 26, 2025 | 1.99 | 2.08 | 1.97 | 2.06 | 2.06 | 8.42% | 8,708,470 |
| Jun 25, 2025 | 2.00 | 2.05 | 1.88 | 1.90 | 1.90 | -2.06% | 7,205,199 |
| Jun 24, 2025 | 1.84 | 1.98 | 1.83 | 1.94 | 1.94 | 8.99% | 8,311,158 |
| Jun 23, 2025 | 1.76 | 1.81 | 1.71 | 1.78 | 1.78 | -0.56% | 6,920,569 |
| Jun 20, 2025 | 1.88 | 1.92 | 1.79 | 1.79 | 1.79 | -4.28% | 9,088,019 |
| Jun 18, 2025 | 1.89 | 1.97 | 1.87 | 1.87 | 1.87 | -1.58% | 6,421,056 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -6.40% | 5,834,584 |
| Jun 16, 2025 | 1.91 | 2.04 | 1.90 | 2.03 | 2.03 | 7.98% | 7,504,333 |
| Jun 13, 2025 | 1.95 | 1.98 | 1.87 | 1.88 | 1.88 | -5.53% | 9,223,819 |
| Jun 12, 2025 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -1.97% | 9,987,341 |
| Jun 11, 2025 | 2.26 | 2.26 | 2.01 | 2.03 | 2.03 | -7.73% | 19,074,281 |
| Jun 10, 2025 | 2.40 | 2.42 | 2.18 | 2.20 | 2.20 | -7.56% | 16,794,177 |
| Jun 9, 2025 | 2.42 | 2.53 | 2.36 | 2.38 | 2.38 | 0.85% | 13,650,340 |
| Jun 6, 2025 | 2.39 | 2.50 | 2.31 | 2.36 | 2.36 | 0.85% | 14,915,749 |
| Jun 5, 2025 | 2.42 | 2.62 | 2.30 | 2.34 | 2.34 | -3.31% | 21,425,833 |