Skip to main content
Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
0.630
-0.180 (-22.21%)
At close: Mar 9, 2026, 4:00 PM EDT
0.680
+0.050 (7.90%)
After-hours: Mar 9, 2026, 5:14 PM EDT

Reitar Logtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.700.750.640.63--22.21%895,503
Mar 6, 20260.810.890.710.810.8125.90%21,907,790
Mar 5, 20260.650.650.620.640.640.61%51,281
Mar 4, 20260.640.650.620.640.643.63%42,021
Mar 3, 20260.680.690.610.620.62-9.26%118,934
Mar 2, 20260.690.720.680.680.68-5.56%139,436
Feb 27, 20260.730.750.720.720.72-1.85%51,627
Feb 26, 20260.760.760.720.730.73-3.52%45,117
Feb 25, 20260.760.780.740.760.76-1.43%98,269
Feb 24, 20260.850.990.670.770.770.92%1,990,453
Feb 23, 20260.720.810.720.760.7611.56%248,704
Feb 20, 20260.680.720.650.690.692.88%140,036
Feb 19, 20260.730.730.650.670.67-8.77%247,857
Feb 18, 20260.750.780.730.730.73-2.99%127,620
Feb 17, 20260.800.830.750.750.75-3.14%124,298
Feb 13, 20260.830.870.760.780.78-5.26%288,795
Feb 12, 20260.900.920.820.820.82-8.89%328,568
Feb 11, 20261.051.090.900.900.90-15.09%577,500
Feb 10, 20261.061.131.021.061.06-13.82%889,438
Feb 9, 20261.091.251.001.231.2348.19%49,698,914
Feb 6, 20260.880.890.800.830.83-4.60%120,227
Feb 5, 20260.910.920.870.870.87-1.78%49,597
Feb 4, 20260.910.950.890.890.89-3.72%79,564
Feb 3, 20260.971.030.920.920.920.98%77,812
Feb 2, 20260.961.250.890.910.913.53%859,929
Jan 30, 20261.001.000.880.880.88-12.00%134,240
Jan 29, 20260.991.030.971.001.00-1.96%91,368
Jan 28, 20261.041.090.981.021.02-0.97%197,560
Jan 27, 20261.001.060.971.031.033.00%85,704
Jan 26, 20261.121.120.961.001.00-12.28%166,495
Jan 23, 20261.011.141.001.141.1415.63%221,632
Jan 22, 20261.011.010.970.990.99-2.39%95,355
Jan 21, 20260.971.050.971.011.016.30%129,549
Jan 20, 20261.001.000.950.950.95-2.05%40,189
Jan 16, 20261.021.020.970.970.97-3.00%88,530
Jan 15, 20261.061.060.951.001.000.15%128,802
Jan 14, 20261.041.080.981.001.00-3.99%111,314
Jan 13, 20261.091.111.021.041.04-6.31%117,539
Jan 12, 20261.121.141.091.111.11-301,319
Jan 9, 20261.191.201.061.111.11-5.13%189,064
Jan 8, 20261.201.221.161.171.17-1.68%98,135
Jan 7, 20261.231.251.161.191.19-0.83%120,699
Jan 6, 20261.291.301.171.201.20-2.44%215,308
Jan 5, 20261.111.621.091.231.2314.95%1,717,833
Jan 2, 20261.171.171.051.071.07-6.96%182,699
Dec 31, 20251.361.401.131.151.15-16.67%309,679
Dec 30, 20251.331.501.301.381.386.98%236,751
Dec 29, 20251.301.331.251.291.29-0.77%70,922
Dec 26, 20251.331.401.281.301.30-3.70%156,767
Dec 24, 20251.391.391.331.351.35-39,318
Dec 23, 20251.391.451.321.351.35-3.57%52,972
Dec 22, 20251.391.501.331.401.400.72%194,180
Dec 19, 20251.341.501.311.391.399.45%128,015
Dec 18, 20251.431.441.251.271.27-11.81%91,694
Dec 17, 20251.251.571.251.441.4419.50%444,427
Dec 16, 20251.131.211.111.211.218.56%102,208
Dec 15, 20251.141.141.081.111.110.91%32,451
Dec 12, 20251.001.161.001.101.103.77%55,120
Dec 11, 20251.121.171.041.061.06-1.85%43,616
Dec 10, 20250.931.200.931.081.0812.56%103,948
Dec 9, 20250.950.980.900.960.964.29%46,698
Dec 8, 20250.930.950.910.920.92-1.08%81,485
Dec 5, 20250.930.940.900.930.932.20%36,257
Dec 4, 20250.920.970.860.910.91-6.18%104,138
Dec 3, 20250.970.970.940.970.97-0.01%68,449
Dec 2, 20250.941.000.940.970.97-4.90%86,482
Dec 1, 20251.031.030.961.021.02-1.92%198,880
Nov 28, 20251.101.121.011.041.04-7.96%208,532
Nov 26, 20251.151.151.091.131.13-1.74%215,585
Nov 25, 20250.931.250.831.151.1522.98%728,097
Nov 24, 20251.201.210.900.940.94-22.72%618,637
Nov 21, 20251.301.351.181.211.21-9.70%153,937
Nov 20, 20251.471.471.301.341.34-6.94%241,351
Nov 19, 20251.411.481.401.441.440.70%136,930
Nov 18, 20251.361.441.361.431.430.70%304,968
Nov 17, 20251.521.531.321.421.42-7.19%707,043
Nov 14, 20251.501.611.501.531.53-4.97%107,307
Nov 13, 20251.621.621.411.611.61-562,400
Nov 12, 20251.631.661.501.611.61-1.23%298,836
Nov 11, 20251.691.701.501.631.63-3.55%119,483
Nov 10, 20251.691.721.661.691.69-412,361
Nov 7, 20251.841.841.671.691.69-8.15%135,024
Nov 6, 20251.901.901.821.841.840.55%110,242
Nov 5, 20251.751.831.751.831.833.98%67,848
Nov 4, 20251.841.871.751.761.76-2.76%909,396
Nov 3, 20251.711.911.711.811.810.56%2,813,790
Oct 31, 20251.681.801.681.801.805.88%405,454
Oct 30, 20251.751.881.631.701.70-5.56%1,651,159
Oct 29, 20251.771.851.731.801.80-2,289,600
Oct 28, 20251.801.851.581.801.800.56%3,877,289
Oct 27, 20251.761.811.671.791.791.13%1,558,141
Oct 24, 20251.741.851.321.771.771.72%4,294,847
Oct 23, 20251.701.741.651.741.743.57%1,254,062
Oct 22, 20251.651.731.611.681.680.60%1,678,281
Oct 21, 20251.641.681.581.671.670.60%284,846
Oct 20, 20251.631.731.561.661.660.61%766,643
Oct 17, 20251.611.751.551.651.65-2.37%1,144,835
Oct 16, 20251.681.721.601.691.690.60%395,768
Oct 15, 20251.651.781.511.681.68-0.59%976,816
Oct 14, 20251.741.851.651.691.69-2.87%603,188