Reitar Logtech Holdings Ltd (RITR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 13.4831460674 | 3.56 | 4.14 | 3.36 | 160452 | 3.90625032 | CS |
| 4 | 0.25 | 6.5963060686 | 3.79 | 4.14 | 3.15 | 110627 | 3.69062439 | CS |
| 12 | -0.8 | -16.5289256198 | 4.84 | 6.88 | 2.35 | 156700 | 4.08844034 | CS |
| 26 | -0.67 | -14.2250530786 | 4.71 | 8.75 | 2.35 | 226865 | 4.76783567 | CS |
| 52 | -0.67 | -14.2250530786 | 4.71 | 8.75 | 2.35 | 226865 | 4.76783567 | CS |
| 156 | -0.67 | -14.2250530786 | 4.71 | 8.75 | 2.35 | 226865 | 4.76783567 | CS |
| 260 | -0.67 | -14.2250530786 | 4.71 | 8.75 | 2.35 | 226865 | 4.76783567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 4.04 | 0.17 | 4.35 | 3.93 | 4.1 | 3.8 | 159137 |
| 1737761700 | 3.8715 | 0.17 | 4.64 | 3.78 | 3.9 | 3.5 | 183302 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | -0.19 | -4.88 | 3.96 | 4.0448 | 3.4568 | 52894 |
| 1737502500 | 3.89 | 0.33 | 9.27 | 3.56 | 4.14 | 3.36 | 246476 |
| 1737156900 | 3.56 | 0.41 | 13.02 | 3.16 | 3.7 | 3.16 | 729588 |
| 1737070500 | 3.15 | -0.11 | -3.37 | 3.19 | 3.335 | 3.15 | 5666 |
| 1736984100 | 3.2599999 | -0.08 | -2.40 | 3.23 | 3.57 | 3.18 | 65382 |
| 1736897700 | 3.34 | -0.14 | -3.88 | 3.38 | 3.395 | 3.305 | 10632 |
| 1736811300 | 3.475 | -0.03 | -0.71 | 3.41 | 3.49 | 3.3227 | 87605 |
| 1736552100 | 3.5 | 0.12 | 3.55 | 3.69 | 3.69 | 3.3 | 15563 |
| 1736379300 | 3.38 | -0.27 | -7.40 | 3.7 | 3.7 | 3.35 | 22566 |
| 1736292900 | 3.65 | -0.27 | -6.89 | 3.94 | 3.98 | 3.65 | 32075 |
| 1736206500 | 3.92 | 0.1 | 2.62 | 3.94 | 4.0163 | 3.81 | 35761 |
| 1735947300 | 3.82 | -0.01 | -0.26 | 3.72 | 3.92 | 3.72 | 56703 |
| 1735860900 | 3.83 | 0.09 | 2.41 | 3.65 | 3.98 | 3.6 | 35504 |
| 1735688100 | 3.74 | -0.17 | -4.35 | 3.79 | 4.11 | 3.65 | 31177 |
| 1735601700 | 3.91 | -0.29 | -6.90 | 4.28 | 4.39 | 3.81 | 26462 |
| 1735342500 | 4.2 | 0.05 | 1.20 | 4.09 | 4.45 | 3.9228 | 187365 |
| 1735256100 | 4.15 | 0.13 | 3.23 | 3.9 | 4.35 | 3.8697 | 157182 |
| 1735077840 | 4.0199999 | 0.09 | 2.29 | 4.09 | 4.09 | 3.89 | 6023 |
| 1734996900 | 3.93 | 0.07 | 1.81 | 3.78 | 4.07 | 3.725 | 16341 |
| 1734737700 | 3.86 | -0.08 | -2.03 | 4.1 | 4.1 | 3.85 | 26517 |
| 1734651300 | 3.94 | 0 | 0.00 | 3.9 | 4.09 | 3.45 | 39514 |
| 1734564900 | 3.94 | -0.23 | -5.52 | 4.2 | 4.2 | 3.81 | 20745 |
| 1734478500 | 4.17 | -0.18 | -4.14 | 4.29 | 4.37 | 4.0101 | 39983 |
| 1734392100 | 4.35 | 0.15 | 3.57 | 4.25 | 4.38 | 4.09 | 36087 |
| 1734132900 | 4.2 | 0.11 | 2.69 | 4.09 | 4.24 | 3.73 | 111205 |
| 1734046500 | 4.09 | 0.04 | 0.99 | 4.1 | 4.48 | 3.95 | 262342 |
| 1733960100 | 4.05 | -0.38 | -8.58 | 4.83 | 4.83 | 3.8 | 37300 |
| 1733873700 | 4.43 | -0.22 | -4.73 | 4.49 | 4.93 | 4.1 | 168073 |
| 1733787300 | 4.65 | 0.63 | 15.67 | 3.98 | 4.66 | 3.98 | 56595 |
| 1733528100 | 4.0199999 | 0.37 | 10.14 | 3.59 | 4.3 | 3.59 | 65490 |
| 1733441700 | 3.65 | -0.14 | -3.69 | 3.71 | 4.15 | 3.3203999 | 236411 |
| 1733355300 | 3.79 | 1.11 | 41.42 | 2.8 | 4.28 | 2.35 | 1308267 |
| 1733268900 | 2.68 | -1.67 | -38.39 | 4.44 | 5.15 | 2.66 | 1245165 |
| 1733182500 | 4.35 | 0.17 | 4.07 | 4.15 | 4.575 | 4.15 | 57316 |
| 1732917840 | 4.18 | 0.06 | 1.46 | 4.5 | 4.55 | 4.15 | 38873 |
| 1732750500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2945 | 4.0599999 | 19773 |
| 1732664100 | 4.08 | -0.31 | -7.13 | 4.23 | 4.68 | 4.05 | 94502 |
| 1732577700 | 4.3932 | -0.52 | -10.53 | 4.9 | 4.9 | 4.24 | 172778 |
| 1732318500 | 4.91 | 0.23 | 4.91 | 4.9 | 4.91 | 4.54 | 82296 |
| 1732232100 | 4.68 | 0.1 | 2.18 | 4.41 | 4.9898999 | 4.41 | 117861 |
| 1732145700 | 4.58 | -0.13 | -2.76 | 4.55 | 5.2499 | 3.9 | 190616 |
| 1732059300 | 4.71 | 0.06 | 1.29 | 4.69 | 5.0199999 | 4.495 | 101136 |
| 1731972900 | 4.65 | 0.65 | 16.25 | 4 | 4.73 | 3.8 | 270180 |
| 1731713700 | 4 | -0.49 | -10.87 | 4.8 | 5.056 | 3.96 | 150692 |
| 1731627300 | 4.488 | -0.46 | -9.33 | 5.18 | 5.66 | 4.4 | 206657 |
| 1731540900 | 4.95 | -0.85 | -14.66 | 5.8 | 6.2 | 4.7458 | 279394 |
| 1731454500 | 5.8 | -0.6 | -9.38 | 6.28 | 6.88 | 5.25 | 298048 |
| 1731368100 | 6.4 | 0.08 | 1.27 | 6.53 | 6.5696 | 6.015 | 35756 |
| 1731108900 | 6.32 | 0.32 | 5.33 | 5.73 | 6.58 | 5.5199999 | 110829 |
| 1731022500 | 6 | -0.22 | -3.54 | 6.22 | 6.45 | 5.85 | 149348 |
| 1730936100 | 6.22 | -0.33 | -5.04 | 6.08 | 6.6 | 6.08 | 87694 |
| 1730849700 | 6.55 | 1.69 | 34.77 | 4.84 | 6.74 | 4.84 | 255369 |
| 1730763300 | 4.86 | -2.32 | -32.31 | 7.15 | 7.57 | 4.85 | 238414 |
| 1730500500 | 7.18 | -0.04 | -0.55 | 7.23 | 7.6029 | 6.88 | 121972 |
| 1730414100 | 7.22 | -0.64 | -8.14 | 7.86 | 8.03 | 7.22 | 117263 |
| 1730327700 | 7.86 | 0.22 | 2.88 | 7.59 | 8.75 | 7.5 | 548271 |
| 1730241300 | 7.64 | 0.28 | 3.80 | 7.33 | 7.76 | 7.33 | 90030 |
| 1730154900 | 7.36 | -0.9 | -10.90 | 8.25 | 8.25 | 7.35 | 131254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
