Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.360
-0.060 (-2.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.40 | 2.48 | 2.33 | 2.36 | 2.36 | -2.48% | 7,341,943 |
| Mar 5, 2026 | 2.48 | 2.54 | 2.37 | 2.42 | 2.42 | -4.35% | 8,403,724 |
| Mar 4, 2026 | 2.48 | 2.58 | 2.44 | 2.53 | 2.53 | 4.98% | 7,337,053 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.39 | 2.41 | 2.41 | -6.95% | 9,646,102 |
| Mar 2, 2026 | 2.38 | 2.68 | 2.37 | 2.59 | 2.59 | 4.02% | 11,168,850 |
| Feb 27, 2026 | 2.62 | 2.64 | 2.47 | 2.49 | 2.49 | -9.12% | 15,577,666 |
| Feb 26, 2026 | 2.66 | 2.75 | 2.61 | 2.74 | 2.74 | 2.62% | 10,833,504 |
| Feb 25, 2026 | 2.61 | 2.80 | 2.57 | 2.67 | 2.67 | 3.89% | 18,875,593 |
| Feb 24, 2026 | 2.55 | 2.62 | 2.48 | 2.57 | 2.57 | -1.91% | 9,161,442 |
| Feb 23, 2026 | 2.54 | 2.64 | 2.50 | 2.62 | 2.62 | 0.38% | 8,094,964 |
| Feb 20, 2026 | 2.75 | 2.81 | 2.61 | 2.61 | 2.61 | -6.12% | 13,812,111 |
| Feb 19, 2026 | 2.72 | 2.82 | 2.67 | 2.78 | 2.78 | -0.36% | 9,956,358 |
| Feb 18, 2026 | 2.76 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 10,631,456 |
| Feb 17, 2026 | 2.95 | 2.96 | 2.70 | 2.76 | 2.76 | -7.38% | 20,208,200 |
| Feb 13, 2026 | 2.90 | 3.16 | 2.89 | 2.98 | 2.98 | 3.29% | 15,384,342 |
| Feb 12, 2026 | 3.12 | 3.14 | 2.83 | 2.89 | 2.89 | -8.12% | 17,799,850 |
| Feb 11, 2026 | 3.43 | 3.43 | 3.07 | 3.14 | 3.14 | -5.14% | 16,120,657 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.31 | 3.31 | 3.31 | -4.89% | 13,268,721 |
| Feb 9, 2026 | 3.35 | 3.52 | 3.28 | 3.48 | 3.48 | 2.35% | 15,950,373 |
| Feb 6, 2026 | 3.18 | 3.45 | 3.10 | 3.40 | 3.40 | 11.84% | 19,118,792 |
| Feb 5, 2026 | 3.30 | 3.39 | 3.02 | 3.04 | 3.04 | -12.14% | 26,047,229 |
| Feb 4, 2026 | 3.74 | 3.75 | 3.28 | 3.46 | 3.46 | -6.49% | 26,828,784 |
| Feb 3, 2026 | 3.62 | 3.74 | 3.47 | 3.70 | 3.70 | 2.49% | 32,533,678 |
| Feb 2, 2026 | 3.57 | 3.76 | 3.45 | 3.61 | 3.61 | 0.84% | 32,378,231 |
| Jan 30, 2026 | 3.88 | 3.92 | 3.35 | 3.58 | 3.58 | -10.95% | 45,815,029 |
| Jan 29, 2026 | 4.99 | 5.04 | 3.93 | 4.02 | 4.02 | -20.87% | 98,092,507 |
| Jan 28, 2026 | 5.10 | 5.16 | 4.66 | 5.08 | 5.08 | -7.80% | 107,108,663 |
| Jan 27, 2026 | 4.21 | 5.60 | 4.05 | 5.51 | 5.51 | 44.62% | 175,224,457 |
| Jan 26, 2026 | 4.12 | 4.18 | 3.80 | 3.81 | 3.81 | -7.75% | 20,835,574 |
| Jan 23, 2026 | 4.38 | 4.38 | 4.02 | 4.13 | 4.13 | -5.49% | 41,253,233 |
| Jan 22, 2026 | 4.48 | 4.85 | 4.34 | 4.37 | 4.37 | 0.23% | 55,583,696 |
| Jan 21, 2026 | 3.94 | 4.39 | 3.73 | 4.36 | 4.36 | 12.95% | 69,343,102 |
| Jan 20, 2026 | 3.68 | 4.25 | 3.67 | 3.86 | 3.86 | -0.52% | 43,019,012 |
| Jan 16, 2026 | 3.84 | 4.07 | 3.67 | 3.88 | 3.88 | 2.37% | 28,917,830 |
| Jan 15, 2026 | 4.11 | 4.13 | 3.77 | 3.79 | 3.79 | -7.11% | 28,242,333 |
| Jan 14, 2026 | 3.86 | 4.09 | 3.61 | 4.08 | 4.08 | 4.35% | 31,741,320 |
| Jan 13, 2026 | 4.05 | 4.20 | 3.79 | 3.91 | 3.91 | - | 43,052,995 |
| Jan 12, 2026 | 3.76 | 4.15 | 3.58 | 3.91 | 3.91 | 3.17% | 28,352,017 |
| Jan 9, 2026 | 3.93 | 4.00 | 3.75 | 3.79 | 3.79 | -3.56% | 25,777,387 |
| Jan 8, 2026 | 3.45 | 4.02 | 3.42 | 3.93 | 3.93 | 14.91% | 35,386,361 |
| Jan 7, 2026 | 3.58 | 3.68 | 3.40 | 3.42 | 3.42 | -5.26% | 21,419,096 |
| Jan 6, 2026 | 3.83 | 3.86 | 3.39 | 3.61 | 3.61 | -4.75% | 33,675,524 |
| Jan 5, 2026 | 3.58 | 3.89 | 3.53 | 3.79 | 3.79 | 8.91% | 32,969,367 |
| Jan 2, 2026 | 3.34 | 3.53 | 3.23 | 3.48 | 3.48 | 7.74% | 23,468,394 |
| Dec 31, 2025 | 3.08 | 3.35 | 3.06 | 3.23 | 3.23 | 4.53% | 33,694,881 |
| Dec 30, 2025 | 3.18 | 3.20 | 3.05 | 3.09 | 3.09 | -2.68% | 16,785,680 |
| Dec 29, 2025 | 3.26 | 3.39 | 3.17 | 3.18 | 3.18 | -5.51% | 13,709,042 |
| Dec 26, 2025 | 3.61 | 3.62 | 3.28 | 3.36 | 3.36 | -7.95% | 16,416,702 |
| Dec 24, 2025 | 3.39 | 3.66 | 3.37 | 3.65 | 3.65 | 8.31% | 14,635,775 |
| Dec 23, 2025 | 3.40 | 3.55 | 3.34 | 3.37 | 3.37 | -3.16% | 10,713,201 |
| Dec 22, 2025 | 3.64 | 3.68 | 3.47 | 3.48 | 3.48 | -1.69% | 13,391,885 |
| Dec 19, 2025 | 3.40 | 3.59 | 3.35 | 3.54 | 3.54 | 3.81% | 32,073,718 |
| Dec 18, 2025 | 3.56 | 3.66 | 3.39 | 3.41 | 3.41 | -0.58% | 17,131,490 |
| Dec 17, 2025 | 3.62 | 3.75 | 3.41 | 3.43 | 3.43 | -5.51% | 18,042,511 |
| Dec 16, 2025 | 3.45 | 3.83 | 3.44 | 3.63 | 3.63 | 3.12% | 20,944,638 |
| Dec 15, 2025 | 4.09 | 4.14 | 3.46 | 3.52 | 3.52 | -14.56% | 25,176,163 |
| Dec 12, 2025 | 4.65 | 4.68 | 4.06 | 4.12 | 4.12 | -11.97% | 42,094,123 |
| Dec 11, 2025 | 4.15 | 4.70 | 3.91 | 4.68 | 4.68 | 12.77% | 41,434,674 |
| Dec 10, 2025 | 4.30 | 4.50 | 4.12 | 4.15 | 4.15 | -4.38% | 26,310,238 |
| Dec 9, 2025 | 4.26 | 4.47 | 4.11 | 4.34 | 4.34 | -0.91% | 24,467,745 |
| Dec 8, 2025 | 4.51 | 4.68 | 4.14 | 4.38 | 4.38 | -1.79% | 34,746,142 |
| Dec 5, 2025 | 4.47 | 4.74 | 4.31 | 4.46 | 4.46 | -2.83% | 47,153,181 |
| Dec 4, 2025 | 4.14 | 4.83 | 4.05 | 4.59 | 4.59 | 8.77% | 79,755,010 |
| Dec 3, 2025 | 3.75 | 4.24 | 3.47 | 4.22 | 4.22 | 18.54% | 87,911,251 |
| Dec 2, 2025 | 3.38 | 3.64 | 3.36 | 3.56 | 3.56 | 6.27% | 16,501,051 |
| Dec 1, 2025 | 3.40 | 3.56 | 3.32 | 3.35 | 3.35 | -5.63% | 10,670,960 |
| Nov 28, 2025 | 3.54 | 3.67 | 3.46 | 3.55 | 3.55 | 2.60% | 8,907,710 |
| Nov 26, 2025 | 3.63 | 3.65 | 3.45 | 3.46 | 3.46 | -3.35% | 18,423,947 |
| Nov 25, 2025 | 3.29 | 3.62 | 3.12 | 3.58 | 3.58 | 9.48% | 21,878,262 |
| Nov 24, 2025 | 3.09 | 3.30 | 3.06 | 3.27 | 3.27 | 9.00% | 17,644,043 |
| Nov 21, 2025 | 3.00 | 3.09 | 2.81 | 3.00 | 3.00 | -1.32% | 20,334,441 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.03 | 3.04 | 3.04 | -5.30% | 22,069,494 |
| Nov 19, 2025 | 3.27 | 3.33 | 3.09 | 3.21 | 3.21 | -0.93% | 21,561,054 |
| Nov 18, 2025 | 3.05 | 3.32 | 3.02 | 3.24 | 3.24 | 3.85% | 37,755,890 |
| Nov 17, 2025 | 3.22 | 3.32 | 3.07 | 3.12 | 3.12 | -6.87% | 13,510,713 |
| Nov 14, 2025 | 3.10 | 3.47 | 3.09 | 3.35 | 3.35 | 2.76% | 18,069,330 |
| Nov 13, 2025 | 3.43 | 3.49 | 3.20 | 3.26 | 3.26 | -8.17% | 15,297,983 |
| Nov 12, 2025 | 3.67 | 3.81 | 3.50 | 3.55 | 3.55 | -2.20% | 15,539,979 |
| Nov 11, 2025 | 3.74 | 3.75 | 3.55 | 3.63 | 3.63 | -4.47% | 15,149,375 |
| Nov 10, 2025 | 4.08 | 4.11 | 3.64 | 3.80 | 3.80 | 1.60% | 21,922,160 |
| Nov 7, 2025 | 3.50 | 3.75 | 3.40 | 3.74 | 3.74 | 0.54% | 23,591,632 |
| Nov 6, 2025 | 4.01 | 4.02 | 3.70 | 3.72 | 3.72 | -7.69% | 20,717,536 |
| Nov 5, 2025 | 4.18 | 4.19 | 4.02 | 4.03 | 4.03 | -0.49% | 15,677,264 |
| Nov 4, 2025 | 4.07 | 4.32 | 3.98 | 4.05 | 4.05 | -8.78% | 28,300,890 |
| Nov 3, 2025 | 4.81 | 4.87 | 4.34 | 4.44 | 4.44 | -7.88% | 23,892,384 |
| Oct 31, 2025 | 5.05 | 5.18 | 4.64 | 4.82 | 4.82 | -2.63% | 20,070,483 |
| Oct 30, 2025 | 4.92 | 5.05 | 4.68 | 4.95 | 4.95 | -2.37% | 19,046,430 |
| Oct 29, 2025 | 5.20 | 5.30 | 4.84 | 5.07 | 5.07 | -3.61% | 31,863,189 |
| Oct 28, 2025 | 5.87 | 6.18 | 5.24 | 5.26 | 5.26 | -10.39% | 49,525,248 |
| Oct 27, 2025 | 6.36 | 6.42 | 5.86 | 5.87 | 5.87 | -3.45% | 37,551,910 |
| Oct 24, 2025 | 5.53 | 6.14 | 5.52 | 6.08 | 6.08 | 12.18% | 36,057,732 |
| Oct 23, 2025 | 5.12 | 5.54 | 5.00 | 5.42 | 5.42 | 7.11% | 27,000,526 |
| Oct 22, 2025 | 5.31 | 5.36 | 4.69 | 5.06 | 5.06 | -10.12% | 42,551,690 |
| Oct 21, 2025 | 5.49 | 5.97 | 5.26 | 5.63 | 5.63 | 1.26% | 43,250,632 |
| Oct 20, 2025 | 5.66 | 5.73 | 5.28 | 5.56 | 5.56 | 2.21% | 39,526,586 |
| Oct 17, 2025 | 5.41 | 5.61 | 5.21 | 5.44 | 5.44 | -4.06% | 31,253,269 |
| Oct 16, 2025 | 6.26 | 6.27 | 5.59 | 5.67 | 5.67 | -7.95% | 53,987,157 |
| Oct 15, 2025 | 6.90 | 7.00 | 5.86 | 6.16 | 6.16 | -8.47% | 101,932,667 |
| Oct 14, 2025 | 6.28 | 7.05 | 5.93 | 6.73 | 6.73 | 4.34% | 106,256,632 |
| Oct 13, 2025 | 6.15 | 6.72 | 5.98 | 6.45 | 6.45 | 8.95% | 50,277,097 |