Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
2.410
-0.110 (-4.37%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:43 PM EDT
Richtech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.43 | 2.45 | 2.34 | 2.42 | 2.42 | -3.97% | 5,813,109 |
| Apr 27, 2026 | 2.43 | 2.56 | 2.41 | 2.52 | 2.52 | 2.44% | 6,742,960 |
| Apr 24, 2026 | 2.61 | 2.62 | 2.43 | 2.46 | 2.46 | -3.91% | 5,916,556 |
| Apr 23, 2026 | 2.75 | 2.80 | 2.49 | 2.56 | 2.56 | -7.58% | 9,624,207 |
| Apr 22, 2026 | 2.59 | 2.82 | 2.55 | 2.77 | 2.77 | 9.49% | 13,947,616 |
| Apr 21, 2026 | 2.59 | 2.79 | 2.50 | 2.53 | 2.53 | -1.56% | 12,922,549 |
| Apr 20, 2026 | 2.35 | 2.61 | 2.32 | 2.57 | 2.57 | 6.64% | 8,767,829 |
| Apr 17, 2026 | 2.47 | 2.56 | 2.38 | 2.41 | 2.41 | 0.84% | 11,468,733 |
| Apr 16, 2026 | 2.52 | 2.54 | 2.37 | 2.39 | 2.39 | -0.83% | 11,494,737 |
| Apr 15, 2026 | 2.33 | 2.42 | 2.30 | 2.41 | 2.41 | 8.07% | 11,727,896 |
| Apr 14, 2026 | 2.13 | 2.27 | 2.12 | 2.23 | 2.23 | 7.21% | 8,655,690 |
| Apr 13, 2026 | 2.00 | 2.10 | 1.97 | 2.08 | 2.08 | 3.48% | 4,996,227 |
| Apr 10, 2026 | 2.01 | 2.08 | 2.01 | 2.01 | 2.01 | 1.01% | 4,944,565 |
| Apr 9, 2026 | 2.06 | 2.08 | 1.98 | 1.99 | 1.99 | -4.78% | 6,127,818 |
| Apr 8, 2026 | 2.14 | 2.28 | 2.04 | 2.09 | 2.09 | 8.85% | 11,910,336 |
| Apr 7, 2026 | 1.99 | 2.01 | 1.91 | 1.92 | 1.92 | -4.95% | 9,400,469 |
| Apr 6, 2026 | 2.06 | 2.15 | 1.98 | 2.02 | 2.02 | -1.94% | 6,672,599 |
| Apr 2, 2026 | 1.96 | 2.11 | 1.94 | 2.06 | 2.06 | 1.98% | 7,188,046 |
| Apr 1, 2026 | 2.12 | 2.19 | 2.01 | 2.02 | 2.02 | -3.35% | 6,451,721 |
| Mar 31, 2026 | 1.92 | 2.10 | 1.92 | 2.09 | 2.09 | 11.17% | 8,651,805 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.85 | 1.88 | 1.88 | -6.00% | 7,580,273 |
| Mar 27, 2026 | 2.04 | 2.06 | 1.96 | 2.00 | 2.00 | -4.76% | 8,747,846 |
| Mar 26, 2026 | 2.17 | 2.22 | 2.09 | 2.10 | 2.10 | -3.67% | 5,168,964 |
| Mar 25, 2026 | 2.15 | 2.26 | 2.15 | 2.18 | 2.18 | 2.35% | 5,950,978 |
| Mar 24, 2026 | 2.12 | 2.18 | 2.08 | 2.13 | 2.13 | -0.47% | 6,348,001 |
| Mar 23, 2026 | 2.15 | 2.21 | 2.13 | 2.14 | 2.14 | -0.93% | 8,015,584 |
| Mar 20, 2026 | 2.24 | 2.26 | 2.09 | 2.16 | 2.16 | -3.57% | 11,548,222 |
| Mar 19, 2026 | 2.25 | 2.30 | 2.11 | 2.24 | 2.24 | -3.45% | 7,819,346 |
| Mar 18, 2026 | 2.36 | 2.44 | 2.30 | 2.32 | 2.32 | -1.28% | 6,688,432 |
| Mar 17, 2026 | 2.31 | 2.37 | 2.29 | 2.35 | 2.35 | 1.73% | 6,099,976 |
| Mar 16, 2026 | 2.35 | 2.38 | 2.28 | 2.31 | 2.31 | - | 7,529,316 |
| Mar 13, 2026 | 2.39 | 2.43 | 2.28 | 2.31 | 2.31 | -1.28% | 7,199,446 |
| Mar 12, 2026 | 2.37 | 2.44 | 2.29 | 2.34 | 2.34 | -3.70% | 6,569,911 |
| Mar 11, 2026 | 2.46 | 2.57 | 2.39 | 2.43 | 2.43 | -1.62% | 10,131,286 |
| Mar 10, 2026 | 2.45 | 2.58 | 2.41 | 2.47 | 2.47 | 2.07% | 8,145,266 |
| Mar 9, 2026 | 2.29 | 2.45 | 2.24 | 2.42 | 2.42 | 2.54% | 8,379,721 |
| Mar 6, 2026 | 2.40 | 2.48 | 2.33 | 2.36 | 2.36 | -2.48% | 7,425,765 |
| Mar 5, 2026 | 2.48 | 2.54 | 2.37 | 2.42 | 2.42 | -4.35% | 8,456,912 |
| Mar 4, 2026 | 2.48 | 2.58 | 2.44 | 2.53 | 2.53 | 4.98% | 7,412,726 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.39 | 2.41 | 2.41 | -6.95% | 9,750,545 |
| Mar 2, 2026 | 2.38 | 2.68 | 2.37 | 2.59 | 2.59 | 4.02% | 11,218,897 |
| Feb 27, 2026 | 2.62 | 2.64 | 2.47 | 2.49 | 2.49 | -9.12% | 15,836,597 |
| Feb 26, 2026 | 2.66 | 2.75 | 2.61 | 2.74 | 2.74 | 2.62% | 10,954,450 |
| Feb 25, 2026 | 2.61 | 2.80 | 2.57 | 2.67 | 2.67 | 3.89% | 19,151,493 |
| Feb 24, 2026 | 2.55 | 2.62 | 2.48 | 2.57 | 2.57 | -1.91% | 9,295,893 |
| Feb 23, 2026 | 2.54 | 2.64 | 2.50 | 2.62 | 2.62 | 0.38% | 8,140,806 |
| Feb 20, 2026 | 2.75 | 2.81 | 2.61 | 2.61 | 2.61 | -6.12% | 14,050,465 |
| Feb 19, 2026 | 2.72 | 2.82 | 2.67 | 2.78 | 2.78 | -0.36% | 10,069,622 |
| Feb 18, 2026 | 2.76 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 10,803,491 |
| Feb 17, 2026 | 2.95 | 2.96 | 2.70 | 2.76 | 2.76 | -7.38% | 20,269,042 |
| 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 |