Skip to main content
Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
0.490
-0.002 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Reitar Logtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.500.470.490.49-0.37%10,874
Apr 27, 20260.450.500.450.490.491.19%29,504
Apr 24, 20260.470.510.470.490.49-2.68%37,070
Apr 23, 20260.500.510.470.500.50-0.87%11,076
Apr 22, 20260.520.520.470.500.50-0.36%48,077
Apr 21, 20260.490.520.480.510.514.46%41,950
Apr 20, 20260.470.510.470.480.480.50%39,012
Apr 17, 20260.500.500.470.480.480.06%47,719
Apr 16, 20260.500.500.470.480.48-3.76%44,787
Apr 15, 20260.520.530.470.500.500.91%69,141
Apr 14, 20260.460.520.460.500.5010.38%115,722
Apr 13, 20260.520.560.420.450.45-16.87%192,760
Apr 10, 20260.570.580.530.540.540.02%64,244
Apr 9, 20260.520.560.520.540.54-1.84%25,847
Apr 8, 20260.570.570.550.550.551.40%27,024
Apr 7, 20260.580.580.520.540.54-6.01%22,269
Apr 6, 20260.550.580.550.580.584.74%26,423
Apr 2, 20260.520.570.510.550.55-0.77%41,093
Apr 1, 20260.540.580.530.560.569.33%104,632
Mar 31, 20260.520.550.510.510.51-2.46%39,369
Mar 30, 20260.580.580.520.520.52-9.38%167,282
Mar 27, 20260.560.580.540.570.574.15%45,591
Mar 26, 20260.540.580.540.550.55-3.31%49,770
Mar 25, 20260.570.590.560.570.57-1.25%47,103
Mar 24, 20260.540.590.540.580.586.64%93,014
Mar 23, 20260.540.550.510.540.546.76%97,586
Mar 20, 20260.540.540.510.510.51-4.59%55,181
Mar 19, 20260.570.590.510.530.53-8.42%155,012
Mar 18, 20260.630.630.580.580.58-3.55%86,546
Mar 17, 20260.590.630.590.600.60-73,665
Mar 16, 20260.620.630.580.600.600.47%108,211
Mar 13, 20260.620.630.580.600.60-3.54%164,929
Mar 12, 20260.630.640.620.620.62-3.79%132,631
Mar 11, 20260.640.650.620.650.65-0.66%136,696
Mar 10, 20260.630.660.630.650.653.22%285,361
Mar 9, 20260.700.750.630.630.63-22.21%944,773
Mar 6, 20260.810.890.710.810.8125.90%22,182,911
Mar 5, 20260.650.650.620.640.640.61%57,952
Mar 4, 20260.640.650.620.640.643.63%44,385
Mar 3, 20260.680.690.610.620.62-9.26%121,696
Mar 2, 20260.690.720.680.680.68-5.56%140,168
Feb 27, 20260.730.750.720.720.72-1.85%51,630
Feb 26, 20260.760.760.720.730.73-3.52%52,949
Feb 25, 20260.760.780.740.760.76-1.43%98,371
Feb 24, 20260.850.990.670.770.770.92%1,998,490
Feb 23, 20260.720.810.720.760.7611.56%249,357
Feb 20, 20260.680.720.650.690.692.88%144,213
Feb 19, 20260.730.730.650.670.67-8.77%270,136
Feb 18, 20260.750.780.730.730.73-2.99%133,339
Feb 17, 20260.800.830.750.750.75-3.14%125,371
Feb 13, 20260.830.870.760.780.78-5.26%307,345
Feb 12, 20260.900.920.820.820.82-8.89%332,384
Feb 11, 20261.051.090.900.900.90-15.09%594,356
Feb 10, 20261.061.131.021.061.06-13.82%903,614
Feb 9, 20261.091.251.001.231.2348.19%50,119,053
Feb 6, 20260.880.890.800.830.83-4.60%123,764
Feb 5, 20260.910.920.870.870.87-1.78%49,847
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