NasdaqCM - Nasdaq Real Time Price USD

Richtech Robotics Inc. (RR)

Compare
1.2700 -0.0200 (-1.55%)
At close: June 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 1.2900 1.3000 1.2500 1.2700 1.2700 98,100
Jun 14, 2024 1.3200 1.3500 1.2500 1.2900 1.2900 270,900
Jun 13, 2024 1.2700 1.3200 1.1600 1.3200 1.3200 394,400
Jun 12, 2024 1.3000 1.3200 1.2300 1.2700 1.2700 696,900
Jun 11, 2024 1.3500 1.3900 1.2800 1.2900 1.2900 1,018,300
Jun 10, 2024 1.3700 1.4500 1.2800 1.3200 1.3200 3,668,400
Jun 7, 2024 1.1600 1.3800 1.1600 1.2900 1.2900 3,469,900
Jun 6, 2024 1.1700 1.1900 1.1400 1.1700 1.1700 224,300
Jun 5, 2024 1.1000 1.1800 1.1000 1.1500 1.1500 129,600
Jun 4, 2024 1.1800 1.1800 1.0800 1.0850 1.0850 115,600
Jun 3, 2024 1.1300 1.1800 1.0500 1.1600 1.1600 103,600
May 31, 2024 1.1200 1.1300 1.1100 1.1300 1.1300 48,500
May 30, 2024 1.0900 1.1300 1.0700 1.1100 1.1100 77,000
May 29, 2024 1.1000 1.1400 1.0700 1.0900 1.0900 122,100
May 28, 2024 1.1200 1.1600 1.1000 1.1100 1.1100 80,900
May 24, 2024 1.1600 1.1900 1.1000 1.1350 1.1350 168,500
May 23, 2024 1.2200 1.2200 1.1100 1.1600 1.1600 154,500
May 22, 2024 1.2200 1.2200 1.1600 1.1900 1.1900 94,100
May 21, 2024 1.2400 1.2400 1.1500 1.1900 1.1900 166,000
May 20, 2024 1.2700 1.3000 1.2000 1.2300 1.2300 423,100
May 17, 2024 1.3000 1.3490 1.2700 1.2850 1.2850 138,100
May 16, 2024 1.3000 1.3500 1.2800 1.3150 1.3150 223,700
May 15, 2024 1.3900 1.3900 1.3100 1.3300 1.3300 111,900
May 14, 2024 1.3200 1.3800 1.3000 1.3500 1.3500 141,500
May 13, 2024 1.3700 1.4000 1.2900 1.3400 1.3400 156,100
May 10, 2024 1.3400 1.4200 1.3400 1.3700 1.3700 211,900
May 9, 2024 1.3400 1.5000 1.3200 1.3500 1.3500 273,800
May 8, 2024 1.3500 1.3500 1.2700 1.2900 1.2900 136,700
May 7, 2024 1.3200 1.3390 1.2400 1.2900 1.2900 76,500
May 6, 2024 1.3500 1.3500 1.2900 1.3000 1.3000 115,300
May 3, 2024 1.3500 1.3890 1.3100 1.3200 1.3200 121,600
May 2, 2024 1.3800 1.4000 1.3300 1.3400 1.3400 159,200
May 1, 2024 1.3400 1.4200 1.3300 1.3800 1.3800 114,400
Apr 30, 2024 1.3400 1.3900 1.3000 1.3500 1.3500 151,700
Apr 29, 2024 1.2700 1.3900 1.2600 1.3700 1.3700 155,900
Apr 26, 2024 1.2200 1.2900 1.2000 1.2500 1.2500 76,600
Apr 25, 2024 1.1600 1.2800 1.1600 1.2400 1.2400 119,000
Apr 24, 2024 1.2200 1.2300 1.1700 1.1800 1.1800 75,000
Apr 23, 2024 1.2500 1.2600 1.1700 1.2100 1.2100 127,500
Apr 22, 2024 1.3100 1.3300 1.1600 1.2300 1.2300 197,300
Apr 19, 2024 1.3500 1.3900 1.2600 1.3100 1.3100 150,200
Apr 18, 2024 1.4800 1.4900 1.3000 1.3400 1.3400 176,900
Apr 17, 2024 1.5400 1.6000 1.4100 1.4200 1.4200 121,700
Apr 16, 2024 1.6200 1.6300 1.4700 1.5300 1.5300 115,200
Apr 15, 2024 1.7400 1.8200 1.6300 1.6600 1.6600 104,500
Apr 12, 2024 1.8500 1.8500 1.6700 1.7200 1.7200 294,200
Apr 11, 2024 1.8900 1.9500 1.7300 1.7800 1.7800 119,900
Apr 10, 2024 1.7700 1.9900 1.7100 1.9100 1.9100 196,600
Apr 9, 2024 1.9500 1.9830 1.7700 1.7900 1.7900 173,700
Apr 8, 2024 1.8900 1.9900 1.8500 1.9800 1.9800 284,100
Apr 5, 2024 1.6800 1.8000 1.6200 1.7500 1.7500 150,500
Apr 4, 2024 1.7500 2.0500 1.6300 1.6700 1.6700 540,500
Apr 3, 2024 1.5100 1.7500 1.5100 1.7500 1.7500 237,400
Apr 2, 2024 1.4300 1.5300 1.3900 1.5200 1.5200 151,300
Apr 1, 2024 1.4800 1.4800 1.3500 1.4300 1.4300 108,800
Mar 28, 2024 1.5200 1.5200 1.3800 1.4200 1.4200 111,700
Mar 27, 2024 1.5100 1.5400 1.4300 1.4800 1.4800 70,300
Mar 26, 2024 1.5600 1.6000 1.4800 1.4800 1.4800 82,700
Mar 25, 2024 1.6300 1.6300 1.5100 1.5800 1.5800 35,600
Mar 22, 2024 1.7000 1.7500 1.5600 1.6100 1.6100 93,300
Mar 21, 2024 1.6600 1.7950 1.6200 1.6900 1.6900 152,200
Mar 20, 2024 1.5700 1.7000 1.5000 1.6800 1.6800 201,700
Mar 19, 2024 1.3500 1.6000 1.2900 1.5300 1.5300 216,500
Mar 18, 2024 1.2900 1.4000 1.2600 1.3300 1.3300 89,400
Mar 15, 2024 1.4600 1.4600 1.3200 1.3200 1.3200 88,700
Mar 14, 2024 1.4800 1.4880 1.3900 1.4300 1.4300 91,400
Mar 13, 2024 1.5100 1.5200 1.4300 1.4700 1.4700 118,400
Mar 12, 2024 1.5600 1.5600 1.4700 1.5100 1.5100 65,400
Mar 11, 2024 1.4900 1.5500 1.4500 1.5100 1.5100 102,000
Mar 8, 2024 1.5200 1.5700 1.5000 1.5400 1.5400 73,400
Mar 7, 2024 1.5600 1.5900 1.4300 1.5200 1.5200 122,700
Mar 6, 2024 1.6200 1.6700 1.5200 1.5700 1.5700 198,200
Mar 5, 2024 1.5400 1.5900 1.4700 1.5700 1.5700 142,100
Mar 4, 2024 1.6000 1.6000 1.4700 1.5100 1.5100 140,300
Mar 1, 2024 1.6400 1.7200 1.5200 1.5900 1.5900 184,300
Feb 29, 2024 1.7100 1.7900 1.6300 1.6700 1.6700 177,800
Feb 28, 2024 1.8300 1.8300 1.6100 1.6700 1.6700 346,800
Feb 27, 2024 1.6000 1.8400 1.5600 1.7900 1.7900 416,700
Feb 26, 2024 1.4000 1.6300 1.3800 1.6000 1.6000 249,000
Feb 23, 2024 1.4800 1.4800 1.3110 1.3800 1.3800 285,700
Feb 22, 2024 1.6600 1.6600 1.4650 1.4900 1.4900 195,700
Feb 21, 2024 1.7500 1.7500 1.5500 1.5800 1.5800 300,500
Feb 20, 2024 1.8900 1.9000 1.7000 1.7300 1.7300 294,000
Feb 16, 2024 1.8500 1.8800 1.8000 1.8500 1.8500 116,600
Feb 15, 2024 1.9400 1.9400 1.8000 1.8300 1.8300 370,100
Feb 14, 2024 1.8600 1.9290 1.8400 1.9200 1.9200 134,700
Feb 13, 2024 1.9800 2.0000 1.8600 1.8800 1.8800 137,500
Feb 12, 2024 1.9700 2.0500 1.9000 2.0050 2.0050 258,200
Feb 9, 2024 1.8500 1.9100 1.7900 1.8600 1.8600 173,900
Feb 8, 2024 1.8500 1.9100 1.7500 1.8800 1.8800 371,100
Feb 7, 2024 2.0900 2.1500 1.8000 1.8500 1.8500 358,900
Feb 6, 2024 1.8600 2.1000 1.8300 2.0900 2.0900 349,000
Feb 5, 2024 1.8600 1.9700 1.7500 1.8200 1.8200 421,800
Feb 2, 2024 2.0500 2.0500 1.9200 1.9800 1.9800 366,300
Feb 1, 2024 2.2800 2.3200 1.9300 2.0500 2.0500 610,000
Jan 31, 2024 2.1500 2.4880 1.9000 2.2600 2.2600 985,800
Jan 30, 2024 2.6400 2.6400 2.1700 2.2400 2.2400 2,458,000
Jan 29, 2024 2.9100 3.1900 2.7400 2.8000 2.8000 1,859,900
Jan 26, 2024 8.5000 8.5000 2.8520 3.4700 3.4700 7,438,200
Jan 25, 2024 7.3200 10.9830 7.3000 9.9000 9.9000 447,500
Jan 24, 2024 11.7100 12.2900 5.4000 7.5000 7.5000 1,078,000
Jan 23, 2024 9.9300 11.1000 9.7100 11.1000 11.1000 320,600
Jan 22, 2024 7.8600 9.8000 7.8600 9.8000 9.8000 234,200
Jan 19, 2024 8.0900 8.1300 7.7600 7.8800 7.8800 79,400
Jan 18, 2024 8.1600 8.1600 7.5400 7.9800 7.9800 31,500
Jan 17, 2024 7.1800 7.8500 6.5000 7.7300 7.7300 84,900
Jan 16, 2024 7.9600 8.0480 7.0100 7.4700 7.4700 142,900
Jan 12, 2024 8.2900 8.4700 7.8200 8.0000 8.0000 135,900
Jan 11, 2024 7.9500 8.5000 7.5110 7.9000 7.9000 123,000
Jan 10, 2024 6.9000 7.8340 6.8610 7.7900 7.7900 110,700
Jan 9, 2024 5.8600 6.7900 5.8300 6.6600 6.6600 58,400
Jan 8, 2024 6.8200 7.3200 5.5500 6.2300 6.2300 134,300
Jan 5, 2024 5.9500 6.5400 5.9500 6.4800 6.4800 69,300
Jan 4, 2024 5.9800 6.1570 5.9000 5.9300 5.9300 22,500
Jan 3, 2024 5.7480 6.1600 5.7480 6.0100 6.0100 95,400
Jan 2, 2024 5.9700 6.1500 5.7000 6.0500 6.0500 29,600
Dec 29, 2023 6.1900 6.1900 5.7200 5.9500 5.9500 17,900
Dec 28, 2023 5.8900 6.1000 5.5450 5.9300 5.9300 139,400
Dec 27, 2023 5.5300 6.0000 5.5300 5.8240 5.8240 66,700
Dec 26, 2023 5.7500 6.2500 5.1200 5.4000 5.4000 102,100
Dec 22, 2023 5.5500 5.7500 5.4100 5.6100 5.6100 99,800
Dec 21, 2023 4.9000 5.8000 4.8000 5.5000 5.5000 109,100
Dec 20, 2023 5.0900 5.0900 4.8200 4.9900 4.9900 16,100
Dec 19, 2023 4.9000 5.0700 4.8500 5.0700 5.0700 13,800
Dec 18, 2023 4.7300 5.0900 4.7000 4.8000 4.8000 45,700
Dec 15, 2023 4.8200 4.9400 4.6800 4.7100 4.7100 10,300
Dec 14, 2023 4.6900 4.9300 4.6900 4.7300 4.7300 21,100
Dec 13, 2023 5.0000 5.0000 4.6900 4.8000 4.8000 18,500
Dec 12, 2023 4.9500 4.9500 4.7700 4.7800 4.7800 27,300
Dec 11, 2023 4.9900 5.1300 4.8300 4.9840 4.9840 38,700
Dec 8, 2023 5.1700 5.3000 5.0000 5.0100 5.0100 40,700
Dec 7, 2023 5.2500 5.3000 5.0100 5.1100 5.1100 55,300
Dec 6, 2023 5.1500 5.2000 5.0000 5.0900 5.0900 44,800
Dec 5, 2023 4.9400 5.2690 4.8300 4.9700 4.9700 54,700
Dec 4, 2023 4.3200 5.2500 4.3200 5.0300 5.0300 144,500
Dec 1, 2023 4.3700 4.7500 4.3200 4.4800 4.4800 80,100
Nov 30, 2023 4.2100 4.4600 4.1500 4.2700 4.2700 66,800
Nov 29, 2023 4.7400 4.7600 4.1900 4.1900 4.1900 143,000
Nov 28, 2023 4.7500 4.9600 4.5400 4.6600 4.6600 164,000
Nov 27, 2023 4.5600 4.9330 4.5400 4.5600 4.5600 210,200
Nov 24, 2023 5.0900 5.2200 4.5000 4.6200 4.6200 130,200
Nov 22, 2023 5.3700 5.6000 5.2100 5.2100 5.2100 222,300
Nov 21, 2023 5.8400 6.5400 5.5000 5.5500 5.5500 583,600
Nov 20, 2023 4.9600 6.0000 4.7890 5.6600 5.6600 1,227,800
Nov 17, 2023 5.0000 6.3290 4.5000 5.2500 5.2500 2,048,400

Related Tickers

BURU Nuburu, Inc.
0.0382
+6.11%
 
OPTT Ocean Power Technologies, Inc.
0.1311
-3.89%
 
SHMD SCHMID Group N.V.
4.0500
+1.25%
 
NNE NANO Nuclear Energy Inc.
9.41
+0.43%
 
92E.SG Cerinnov Group SA
1.3350
-2.20%
 
21T.F Bodycote plc
8.45
+1.81%
 
ELSA.MI ELSA Solutions S.p.A.
4.0000
-2.91%
 
300784.SZ NINGBO LIAN TECH C
81.31
-3.17%
 
IWS.OL Integrated Wind Solutions ASA
47.80
-1.65%
 
0OC2.IL Heidelberger Druckmaschinen Aktiengesellschaft
1.3560
-1.74%