Richtech Robotics Inc. Cl... (RR)
NASDAQ: RR
· Real-Time Price · USD
6.18
1.02 (19.77%)
At close: Oct 03, 2025, 3:59 PM
6.20
0.32%
After-hours: Oct 03, 2025, 07:59 PM EDT
RR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.30 | 6.30 | 5.02 | 6.18 | 6.18 | 19.77% | 101,462,888 |
| Oct 2, 2025 | 4.88 | 5.26 | 4.73 | 5.16 | 5.16 | 8.40% | 51,263,300 |
| Oct 1, 2025 | 4.20 | 4.81 | 4.13 | 4.76 | 4.76 | 10.96% | 48,283,000 |
| Sep 30, 2025 | 4.02 | 4.31 | 3.85 | 4.29 | 4.29 | 4.63% | 51,088,100 |
| Sep 29, 2025 | 4.46 | 4.59 | 4.06 | 4.10 | 4.10 | -2.38% | 55,185,500 |
| Sep 26, 2025 | 4.24 | 4.30 | 3.92 | 4.20 | 4.20 | 2.69% | 38,614,100 |
| Sep 25, 2025 | 4.14 | 4.30 | 3.97 | 4.09 | 4.09 | -7.26% | 35,801,400 |
| Sep 24, 2025 | 5.07 | 5.15 | 4.37 | 4.41 | 4.41 | -9.45% | 48,837,200 |
| Sep 23, 2025 | 5.61 | 5.71 | 4.76 | 4.87 | 4.87 | -12.09% | 63,760,000 |
| Sep 22, 2025 | 4.44 | 5.57 | 4.36 | 5.54 | 5.54 | 24.49% | 75,824,200 |
| Sep 19, 2025 | 4.70 | 4.95 | 4.32 | 4.45 | 4.45 | -0.89% | 60,753,500 |
| Sep 18, 2025 | 4.23 | 4.65 | 4.10 | 4.49 | 4.49 | 12.81% | 45,894,400 |
| Sep 17, 2025 | 3.87 | 4.24 | 3.71 | 3.98 | 3.98 | 2.84% | 50,578,000 |
| Sep 16, 2025 | 3.95 | 4.25 | 3.68 | 3.87 | 3.87 | -0.51% | 51,788,900 |
| Sep 15, 2025 | 3.42 | 3.97 | 3.36 | 3.89 | 3.89 | 18.24% | 74,234,300 |
| Sep 12, 2025 | 3.30 | 3.49 | 3.20 | 3.29 | 3.29 | 2.17% | 34,779,500 |
| Sep 11, 2025 | 2.89 | 3.35 | 2.86 | 3.22 | 3.22 | 12.59% | 45,894,700 |
| Sep 10, 2025 | 3.05 | 3.06 | 2.79 | 2.86 | 2.86 | -5.92% | 20,932,100 |
| Sep 9, 2025 | 2.98 | 3.08 | 2.86 | 3.04 | 3.04 | 2.01% | 21,414,514 |
| Sep 8, 2025 | 2.57 | 2.99 | 2.57 | 2.98 | 2.98 | 17.79% | 37,863,200 |
Page 1 of 24