Reitar Logtech Holdings Limited (RITR)

NASDAQ: RITR · Real-Time Price · USD

0.510

+0.013 (2.55%)

At close: Jun 26, 2026, 4:00 PM EDT

0.472

-0.038 (-7.40%)

After-hours: Jun 26, 2026, 7:48 PM EDT

Reitar Logtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.47	0.51	0.47	0.51	0.51	2.55%	28,894
Jun 25, 2026	0.48	0.50	0.46	0.50	0.50	0.91%	52,377
Jun 24, 2026	0.47	0.50	0.46	0.49	0.49	2.56%	82,406
Jun 23, 2026	0.51	0.53	0.40	0.48	0.48	-9.99%	232,711
Jun 22, 2026	0.49	0.55	0.49	0.53	0.53	2.64%	99,754
Jun 18, 2026	0.55	0.57	0.49	0.52	0.52	-14.25%	453,283
Jun 17, 2026	0.61	0.63	0.54	0.61	0.61	-6.85%	1,754,268
Jun 16, 2026	0.57	0.75	0.54	0.65	0.65	8.48%	2,734,910
Jun 15, 2026	0.56	0.67	0.51	0.60	0.60	-10.45%	941,985
Jun 12, 2026	0.77	0.95	0.61	0.67	0.67	-10.16%	11,812,717
Jun 11, 2026	0.57	0.85	0.53	0.75	0.75	29.70%	20,419,419
Jun 10, 2026	0.47	0.58	0.45	0.58	0.58	24.41%	326,105
Jun 9, 2026	0.48	0.49	0.44	0.46	0.46	-3.37%	78,997
Jun 8, 2026	0.50	0.50	0.42	0.48	0.48	1.77%	1,074,519
Jun 5, 2026	0.47	0.49	0.47	0.47	0.47	-3.05%	22,143
Jun 4, 2026	0.49	0.50	0.48	0.48	0.48	-1.04%	12,328
Jun 3, 2026	0.49	0.50	0.47	0.49	0.49	-2.41%	16,185
Jun 2, 2026	0.52	0.52	0.49	0.50	0.50	-2.73%	38,988
Jun 1, 2026	0.49	0.52	0.49	0.52	0.52	5.84%	94,802
May 29, 2026	0.46	0.49	0.46	0.49	0.49	-1.26%	8,260
May 28, 2026	0.48	0.49	0.47	0.49	0.49	-	14,206
May 27, 2026	0.48	0.50	0.48	0.49	0.49	-0.80%	12,710
May 26, 2026	0.50	0.50	0.48	0.50	0.50	2.75%	30,133
May 22, 2026	0.48	0.50	0.46	0.48	0.48	-2.85%	20,661
May 21, 2026	0.51	0.52	0.49	0.50	0.50	2.44%	22,515
May 20, 2026	0.47	0.52	0.47	0.49	0.49	2.05%	8,618
May 19, 2026	0.46	0.52	0.44	0.48	0.48	-1.55%	27,463
May 18, 2026	0.50	0.52	0.44	0.48	0.48	-0.66%	41,525
May 15, 2026	0.53	0.53	0.49	0.49	0.49	-6.66%	24,938
May 14, 2026	0.50	0.55	0.48	0.52	0.52	4.29%	39,716
May 13, 2026	0.49	0.52	0.49	0.50	0.50	-1.38%	20,277
May 12, 2026	0.50	0.51	0.50	0.51	0.51	2.28%	34,323
May 11, 2026	0.48	0.50	0.46	0.50	0.50	4.36%	45,167
May 8, 2026	0.48	0.50	0.46	0.48	0.48	-0.47%	48,130
May 7, 2026	0.47	0.50	0.43	0.48	0.48	-3.18%	22,091
May 6, 2026	0.49	0.52	0.47	0.49	0.49	-2.39%	71,545
May 5, 2026	0.52	0.53	0.48	0.51	0.51	2.18%	21,876
May 4, 2026	0.47	0.51	0.47	0.50	0.50	-4.77%	22,258
May 1, 2026	0.49	0.53	0.49	0.52	0.52	8.11%	47,068
Apr 30, 2026	0.48	0.50	0.47	0.48	0.48	-1.64%	12,875
Apr 29, 2026	0.49	0.50	0.47	0.49	0.49	-0.20%	12,568
Apr 28, 2026	0.48	0.50	0.47	0.49	0.49	-0.37%	10,874
Apr 27, 2026	0.45	0.50	0.45	0.49	0.49	1.19%	29,504
Apr 24, 2026	0.47	0.51	0.47	0.49	0.49	-2.68%	37,100
Apr 23, 2026	0.50	0.51	0.47	0.50	0.50	-0.87%	11,100
Apr 22, 2026	0.52	0.52	0.47	0.50	0.50	-0.36%	48,639
Apr 21, 2026	0.49	0.52	0.48	0.51	0.51	4.46%	42,050
Apr 20, 2026	0.47	0.51	0.47	0.48	0.48	0.50%	39,017
Apr 17, 2026	0.50	0.50	0.47	0.48	0.48	0.06%	49,198
Apr 16, 2026	0.50	0.50	0.47	0.48	0.48	-3.76%	45,008
Apr 15, 2026	0.52	0.53	0.47	0.50	0.50	0.91%	69,275
Apr 14, 2026	0.46	0.52	0.46	0.50	0.50	10.38%	116,829
Apr 13, 2026	0.52	0.56	0.42	0.45	0.45	-16.87%	198,259
Apr 10, 2026	0.57	0.58	0.53	0.54	0.54	0.02%	64,244
Apr 9, 2026	0.52	0.56	0.52	0.54	0.54	-1.84%	26,053
Apr 8, 2026	0.57	0.57	0.55	0.55	0.55	1.40%	30,310
Apr 7, 2026	0.58	0.58	0.52	0.54	0.54	-6.01%	22,543
Apr 6, 2026	0.55	0.58	0.55	0.58	0.58	4.74%	26,423
Apr 2, 2026	0.52	0.57	0.51	0.55	0.55	-0.77%	41,914
Apr 1, 2026	0.54	0.58	0.53	0.56	0.56	9.33%	107,210
Mar 31, 2026	0.52	0.55	0.51	0.51	0.51	-2.46%	39,370
Mar 30, 2026	0.58	0.58	0.52	0.52	0.52	-9.38%	167,533
Mar 27, 2026	0.56	0.58	0.54	0.57	0.57	4.15%	46,797
Mar 26, 2026	0.54	0.58	0.54	0.55	0.55	-3.31%	50,376
Mar 25, 2026	0.57	0.59	0.56	0.57	0.57	-1.25%	47,104
Mar 24, 2026	0.54	0.59	0.54	0.58	0.58	6.64%	93,014
Mar 23, 2026	0.54	0.55	0.51	0.54	0.54	6.76%	97,586
Mar 20, 2026	0.54	0.54	0.51	0.51	0.51	-4.59%	55,181
Mar 19, 2026	0.57	0.59	0.51	0.53	0.53	-8.42%	155,012
Mar 18, 2026	0.63	0.63	0.58	0.58	0.58	-3.55%	86,546
Mar 17, 2026	0.59	0.63	0.59	0.60	0.60	-	73,665
Mar 16, 2026	0.62	0.63	0.58	0.60	0.60	0.47%	108,211
Mar 13, 2026	0.62	0.63	0.58	0.60	0.60	-3.54%	164,929
Mar 12, 2026	0.63	0.64	0.62	0.62	0.62	-3.79%	132,631
Mar 11, 2026	0.64	0.65	0.62	0.65	0.65	-0.66%	136,696
Mar 10, 2026	0.63	0.66	0.63	0.65	0.65	3.22%	285,361
Mar 9, 2026	0.70	0.75	0.63	0.63	0.63	-22.21%	944,773
Mar 6, 2026	0.81	0.89	0.71	0.81	0.81	25.90%	22,182,911
Mar 5, 2026	0.65	0.65	0.62	0.64	0.64	0.61%	57,952
Mar 4, 2026	0.64	0.65	0.62	0.64	0.64	3.63%	44,385
Mar 3, 2026	0.68	0.69	0.61	0.62	0.62	-9.26%	121,696
Mar 2, 2026	0.69	0.72	0.68	0.68	0.68	-5.56%	140,168
Feb 27, 2026	0.73	0.75	0.72	0.72	0.72	-1.85%	51,630
Feb 26, 2026	0.76	0.76	0.72	0.73	0.73	-3.52%	52,949
Feb 25, 2026	0.76	0.78	0.74	0.76	0.76	-1.43%	98,371
Feb 24, 2026	0.85	0.99	0.67	0.77	0.77	0.92%	1,998,490
Feb 23, 2026	0.72	0.81	0.72	0.76	0.76	11.56%	249,357
Feb 20, 2026	0.68	0.72	0.65	0.69	0.69	2.88%	144,213
Feb 19, 2026	0.73	0.73	0.65	0.67	0.67	-8.77%	270,136
Feb 18, 2026	0.75	0.78	0.73	0.73	0.73	-2.99%	133,339
Feb 17, 2026	0.80	0.83	0.75	0.75	0.75	-3.14%	125,371
Feb 13, 2026	0.83	0.87	0.76	0.78	0.78	-5.26%	307,345
Feb 12, 2026	0.90	0.92	0.82	0.82	0.82	-8.89%	332,384
Feb 11, 2026	1.05	1.09	0.90	0.90	0.90	-15.09%	594,356
Feb 10, 2026	1.06	1.13	1.02	1.06	1.06	-13.82%	903,614
Feb 9, 2026	1.09	1.25	1.00	1.23	1.23	48.19%	50,119,053
Feb 6, 2026	0.88	0.89	0.80	0.83	0.83	-4.60%	123,764
Feb 5, 2026	0.91	0.92	0.87	0.87	0.87	-1.78%	49,847
Feb 4, 2026	0.91	0.95	0.89	0.89	0.89	-3.72%	79,564
Feb 3, 2026	0.97	1.03	0.92	0.92	0.92	0.98%	77,812