Skip to main content
Richtech Robotics Inc. (RR)
NASDAQ: RR · Real-Time Price · USD
1.940
+0.050 (2.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Richtech Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.851.961.811.941.942.65%15,216,596
Jun 25, 20261.941.961.861.891.89-1.05%7,714,885
Jun 24, 20262.012.021.881.911.91-5.45%11,926,279
Jun 23, 20262.052.161.982.022.02-6.05%10,881,652
Jun 22, 20262.102.242.092.152.150.47%7,606,657
Jun 18, 20262.162.212.082.142.142.88%8,630,028
Jun 17, 20262.102.212.072.082.080.48%5,809,084
Jun 16, 20262.122.172.052.072.07-3.27%8,814,268
Jun 15, 20262.282.332.132.142.140.47%6,330,252
Jun 12, 20262.132.212.072.132.13-7.39%14,016,681
Jun 11, 20262.212.362.162.302.304.55%7,321,500
Jun 10, 20262.292.372.192.202.20-4.35%6,403,963
Jun 9, 20262.442.512.192.302.30-5.54%8,769,562
Jun 8, 20262.492.522.422.442.441.25%5,345,002
Jun 5, 20262.652.662.392.412.41-11.90%13,571,092
Jun 4, 20262.652.872.582.732.731.30%9,949,938
Jun 3, 20262.882.892.682.702.70-9.87%13,843,077
Jun 2, 20263.103.242.962.992.99-3.55%12,955,431
Jun 1, 20262.983.242.883.103.102.65%15,534,154
May 29, 20263.133.142.873.023.02-7.08%18,573,880
May 28, 20263.213.353.043.253.25-0.31%16,080,148
May 27, 20263.123.392.863.263.262.84%35,090,397
May 26, 20262.763.282.753.173.1718.28%39,668,221
May 22, 20262.662.812.632.682.68-11,140,640
May 21, 20262.452.712.442.682.688.94%12,276,973
May 20, 20262.412.532.382.462.463.58%8,415,146
May 19, 20262.472.482.302.382.38-6.13%8,375,923
May 18, 20262.652.672.412.532.53-5.60%9,647,297
May 15, 20262.672.742.572.682.68-5.30%13,825,606
May 14, 20262.822.912.732.832.830.35%19,889,277
May 13, 20262.563.042.552.822.829.73%28,776,656
May 12, 20262.692.812.532.572.57-6.55%16,316,918
May 11, 20262.572.842.452.752.754.17%20,052,558
May 8, 20262.662.702.552.642.64-1.49%11,604,148
May 7, 20262.712.852.602.682.68-2.55%19,180,453
May 6, 20262.452.772.392.752.7514.11%12,776,250
May 5, 20262.452.462.352.412.41-1.63%5,343,047
May 4, 20262.492.602.432.452.45-3.16%7,152,167
May 1, 20262.442.542.342.532.532.85%7,525,776
Apr 30, 20262.382.482.382.462.463.80%5,587,872
Apr 29, 20262.442.442.322.372.37-1.66%5,951,531
Apr 28, 20262.432.452.342.412.41-4.37%5,856,836
Apr 27, 20262.432.562.412.522.522.44%6,787,244
Apr 24, 20262.612.622.432.462.46-3.91%5,940,631
Apr 23, 20262.752.802.492.562.56-7.58%9,624,207
Apr 22, 20262.592.822.552.772.779.49%13,947,616
Apr 21, 20262.592.792.502.532.53-1.56%12,922,549
Apr 20, 20262.352.612.322.572.576.64%8,767,829
Apr 17, 20262.472.562.382.412.410.84%11,468,733
Apr 16, 20262.522.542.372.392.39-0.83%11,494,737
Apr 15, 20262.332.422.302.412.418.07%11,727,896
Apr 14, 20262.132.272.122.232.237.21%8,655,690
Apr 13, 20262.002.101.972.082.083.48%4,996,227
Apr 10, 20262.012.082.012.012.011.01%4,944,565
Apr 9, 20262.062.081.981.991.99-4.78%6,127,818
Apr 8, 20262.142.282.042.092.098.85%11,910,336
Apr 7, 20261.992.011.911.921.92-4.95%9,400,469
Apr 6, 20262.062.151.982.022.02-1.94%6,672,599
Apr 2, 20261.962.111.942.062.061.98%7,188,046
Apr 1, 20262.122.192.012.022.02-3.35%6,451,721
Mar 31, 20261.922.101.922.092.0911.17%8,651,805
Mar 30, 20261.992.001.851.881.88-6.00%7,580,273
Mar 27, 20262.042.061.962.002.00-4.76%8,747,846
Mar 26, 20262.172.222.092.102.10-3.67%5,168,964
Mar 25, 20262.152.262.152.182.182.35%5,950,978
Mar 24, 20262.122.182.082.132.13-0.47%6,348,001
Mar 23, 20262.152.212.132.142.14-0.93%8,015,584
Mar 20, 20262.242.262.092.162.16-3.57%11,548,222
Mar 19, 20262.252.302.112.242.24-3.45%7,819,346
Mar 18, 20262.362.442.302.322.32-1.28%6,688,432
Mar 17, 20262.312.372.292.352.351.73%6,099,976
Mar 16, 20262.352.382.282.312.31-7,529,316
Mar 13, 20262.392.432.282.312.31-1.28%7,199,446
Mar 12, 20262.372.442.292.342.34-3.70%6,569,911
Mar 11, 20262.462.572.392.432.43-1.62%10,131,286
Mar 10, 20262.452.582.412.472.472.07%8,145,266
Mar 9, 20262.292.452.242.422.422.54%8,379,721
Mar 6, 20262.402.482.332.362.36-2.48%7,425,765
Mar 5, 20262.482.542.372.422.42-4.35%8,456,912
Mar 4, 20262.482.582.442.532.534.98%7,412,726
Mar 3, 20262.502.552.392.412.41-6.95%9,750,545
Mar 2, 20262.382.682.372.592.594.02%11,218,897
Feb 27, 20262.622.642.472.492.49-9.12%15,836,597
Feb 26, 20262.662.752.612.742.742.62%10,954,450
Feb 25, 20262.612.802.572.672.673.89%19,151,493
Feb 24, 20262.552.622.482.572.57-1.91%9,295,893
Feb 23, 20262.542.642.502.622.620.38%8,140,806
Feb 20, 20262.752.812.612.612.61-6.12%14,050,465
Feb 19, 20262.722.822.672.782.78-0.36%10,069,622
Feb 18, 20262.762.882.682.792.791.09%10,803,491
Feb 17, 20262.952.962.702.762.76-7.38%20,269,042
Feb 13, 20262.903.162.892.982.983.29%15,384,342
Feb 12, 20263.123.142.832.892.89-8.12%17,799,850
Feb 11, 20263.433.433.073.143.14-5.14%16,120,657
Feb 10, 20263.463.523.313.313.31-4.89%13,268,721
Feb 9, 20263.353.523.283.483.482.35%15,950,373
Feb 6, 20263.183.453.103.403.4011.84%19,118,792
Feb 5, 20263.303.393.023.043.04-12.14%26,047,229
Feb 4, 20263.743.753.283.463.46-6.49%26,828,784
Feb 3, 20263.623.743.473.703.702.49%32,533,678