Richtech Robotics Inc. Class B Common StockRRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.06 | $4.20 | $3.79 | $3.94 | 31.31M |
| 1/12/2026 | $3.76 | $4.15 | $3.58 | $3.91 | 28.35M |
| 1/9/2026 | $3.93 | $4.00 | $3.75 | $3.79 | 25.78M |
| 1/8/2026 | $3.45 | $4.02 | $3.42 | $3.93 | 35.39M |
| 1/7/2026 | $3.58 | $3.68 | $3.40 | $3.42 | 21.42M |
| 1/6/2026 | $3.83 | $3.86 | $3.39 | $3.61 | 33.68M |
| 1/5/2026 | $3.58 | $3.89 | $3.53 | $3.79 | 32.97M |
| 1/2/2026 | $3.34 | $3.53 | $3.23 | $3.48 | 23.47M |
| 12/31/2025 | $3.08 | $3.35 | $3.06 | $3.23 | 33.69M |
| 12/30/2025 | $3.18 | $3.20 | $3.05 | $3.09 | 16.79M |
| 12/29/2025 | $3.26 | $3.39 | $3.17 | $3.18 | 13.71M |
| 12/26/2025 | $3.61 | $3.62 | $3.28 | $3.36 | 16.42M |
| 12/24/2025 | $3.39 | $3.66 | $3.37 | $3.65 | 14.64M |
| 12/23/2025 | $3.40 | $3.55 | $3.34 | $3.37 | 10.71M |
| 12/22/2025 | $3.64 | $3.68 | $3.47 | $3.48 | 13.39M |
| 12/19/2025 | $3.40 | $3.59 | $3.35 | $3.54 | 32.07M |
| 12/18/2025 | $3.56 | $3.66 | $3.39 | $3.41 | 17.13M |
| 12/17/2025 | $3.62 | $3.75 | $3.41 | $3.43 | 18.04M |
| 12/16/2025 | $3.45 | $3.83 | $3.44 | $3.63 | 20.94M |
| 12/15/2025 | $4.09 | $4.14 | $3.46 | $3.52 | 25.18M |
| 12/12/2025 | $4.65 | $4.68 | $4.06 | $4.12 | 42.09M |
| 12/11/2025 | $4.15 | $4.70 | $3.91 | $4.68 | 41.43M |
| 12/10/2025 | $4.30 | $4.50 | $4.12 | $4.15 | 26.31M |
| 12/9/2025 | $4.26 | $4.47 | $4.11 | $4.34 | 24.47M |
| 12/8/2025 | $4.51 | $4.68 | $4.14 | $4.38 | 34.75M |
| 12/5/2025 | $4.47 | $4.74 | $4.31 | $4.46 | 47.15M |
| 12/4/2025 | $4.14 | $4.83 | $4.05 | $4.59 | 79.76M |
| 12/3/2025 | $3.75 | $4.24 | $3.47 | $4.22 | 87.91M |
| 12/2/2025 | $3.38 | $3.64 | $3.36 | $3.56 | 16.50M |
| 12/1/2025 | $3.40 | $3.56 | $3.32 | $3.35 | 10.67M |
| 11/28/2025 | $3.54 | $3.67 | $3.46 | $3.55 | 8.91M |
| 11/26/2025 | $3.63 | $3.65 | $3.45 | $3.46 | 18.42M |
| 11/25/2025 | $3.29 | $3.62 | $3.12 | $3.58 | 21.88M |
| 11/24/2025 | $3.09 | $3.30 | $3.06 | $3.27 | 17.64M |
| 11/21/2025 | $3.00 | $3.09 | $2.81 | $3.00 | 20.33M |
| 11/20/2025 | $3.48 | $3.51 | $3.03 | $3.04 | 22.07M |
| 11/19/2025 | $3.27 | $3.33 | $3.09 | $3.21 | 21.56M |
| 11/18/2025 | $3.05 | $3.32 | $3.02 | $3.24 | 37.76M |
| 11/17/2025 | $3.22 | $3.32 | $3.07 | $3.12 | 13.51M |
| 11/14/2025 | $3.10 | $3.47 | $3.09 | $3.35 | 18.07M |
| 11/13/2025 | $3.43 | $3.49 | $3.20 | $3.26 | 15.30M |
| 11/12/2025 | $3.67 | $3.81 | $3.50 | $3.55 | 15.54M |
| 11/11/2025 | $3.74 | $3.75 | $3.55 | $3.63 | 15.15M |
| 11/10/2025 | $4.08 | $4.11 | $3.64 | $3.80 | 21.92M |
| 11/7/2025 | $3.50 | $3.75 | $3.40 | $3.74 | 23.59M |
| 11/6/2025 | $4.01 | $4.02 | $3.70 | $3.72 | 20.72M |
| 11/5/2025 | $4.18 | $4.19 | $4.02 | $4.03 | 15.68M |
| 11/4/2025 | $4.07 | $4.32 | $3.98 | $4.05 | 28.30M |
| 11/3/2025 | $4.81 | $4.87 | $4.34 | $4.44 | 23.89M |
| 10/31/2025 | $5.05 | $5.18 | $4.64 | $4.82 | 20.07M |
| 10/30/2025 | $4.92 | $5.05 | $4.68 | $4.95 | 19.05M |
| 10/29/2025 | $5.20 | $5.30 | $4.84 | $5.07 | 31.86M |
| 10/28/2025 | $5.87 | $6.18 | $5.24 | $5.26 | 49.53M |
| 10/27/2025 | $6.36 | $6.42 | $5.86 | $5.87 | 37.55M |
| 10/24/2025 | $5.53 | $6.14 | $5.52 | $6.08 | 36.06M |
| 10/23/2025 | $5.12 | $5.54 | $5.00 | $5.42 | 27.00M |
| 10/22/2025 | $5.30 | $5.36 | $4.69 | $5.06 | 42.55M |
| 10/21/2025 | $5.49 | $5.97 | $5.26 | $5.63 | 43.25M |
| 10/20/2025 | $5.66 | $5.73 | $5.28 | $5.56 | 39.53M |
| 10/17/2025 | $5.41 | $5.61 | $5.21 | $5.44 | 31.25M |
| 10/16/2025 | $6.26 | $6.27 | $5.59 | $5.67 | 53.99M |
| 10/15/2025 | $6.90 | $7.00 | $5.86 | $6.16 | 101.93M |