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 | -0.26 | -6.37254901961 | 4.08 | 5.15 | 2.66 | 332741 | 2.78349437 | CS |
| 4 | -2.26 | -37.1710526316 | 6.08 | 6.88 | 2.66 | 191900 | 4.18975102 | CS |
| 12 | -1.06 | -21.7213114754 | 4.88 | 8.75 | 2.66 | 224722 | 5.02300956 | CS |
| 26 | -0.89 | -18.8959660297 | 4.71 | 8.75 | 2.66 | 269265 | 4.98267818 | CS |
| 52 | -0.89 | -18.8959660297 | 4.71 | 8.75 | 2.66 | 269265 | 4.98267818 | CS |
| 156 | -0.89 | -18.8959660297 | 4.71 | 8.75 | 2.66 | 269265 | 4.98267818 | CS |
| 260 | -0.89 | -18.8959660297 | 4.71 | 8.75 | 2.66 | 269265 | 4.98267818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 8.26 | 0.19 | 2.35 | 8 | 8.405 | 7.335 | 249537 |
| 1729809300 | 8.07 | 0.64 | 8.61 | 7.5 | 8.1 | 7.1 | 112563 |
| 1729722900 | 7.43 | -0.18 | -2.37 | 7.49 | 7.79 | 6.8701 | 205332 |
| 1729636500 | 7.61 | 0.18 | 2.42 | 7.77 | 8.38 | 6.26 | 262035 |
| 1729550100 | 7.43 | 1.44 | 24.04 | 6 | 7.5 | 5.95 | 269714 |
| 1729290900 | 5.99 | 0.68 | 12.81 | 5.3099999 | 6.14 | 5.0199999 | 161858 |
| 1729204500 | 5.3099999 | 0.37 | 7.47 | 4.9 | 5.3599 | 4.7 | 97110 |
| 1729118100 | 4.9410999 | 0.1 | 2.09 | 4.71 | 4.9908 | 4.64 | 40128 |
| 1729031700 | 4.84 | 0.42 | 9.50 | 4.39 | 4.9682 | 4.39 | 30058 |
| 1728945300 | 4.42 | 0.13 | 3.03 | 4.2 | 4.68 | 4.18 | 125028 |
| 1728686100 | 4.29 | -0.04 | -0.92 | 4.35 | 4.46 | 4.1082 | 31921 |
| 1728599700 | 4.33 | -0.32 | -6.88 | 4.69 | 4.965 | 4.3 | 53767 |
| 1728513300 | 4.65 | 0.02 | 0.43 | 4.55 | 4.92 | 4.5 | 200990 |
| 1728426900 | 4.63 | -0.57 | -10.96 | 5.09 | 5.38 | 4.6 | 498314 |
| 1728340500 | 5.2 | 0.23 | 4.63 | 5.05 | 5.29 | 4.9 | 168614 |
| 1728081300 | 4.97 | -0.2 | -3.87 | 5.11 | 5.26 | 4.9219 | 92208 |
| 1727994900 | 5.17 | 0.15 | 2.99 | 4.96 | 5.4999 | 4.96 | 168163 |
| 1727908500 | 5.0199999 | -0.37 | -6.86 | 5.19 | 5.61 | 4.95 | 194768 |
| 1727822100 | 5.39 | 0.63 | 13.24 | 4.89 | 6.2 | 4.8 | 759262 |
| 1727735700 | 4.76 | -0.1 | -2.06 | 4.67 | 5.05 | 4.67 | 104238 |
| 1727476500 | 4.86 | -0.07 | -1.42 | 5 | 5.1 | 4.68 | 97297 |
| 1727390100 | 4.93 | 0.01 | 0.29 | 4.85 | 4.99 | 4.5500999 | 92526 |
| 1727303700 | 4.9158 | 0.54 | 12.23 | 4.28 | 5.05 | 4.252 | 138094 |
| 1727217300 | 4.38 | 0.19 | 4.53 | 3.91 | 4.57 | 3.3 | 1101307 |
| 1727130900 | 4.19 | 0.12 | 2.95 | 4.1 | 4.5599999 | 4.01 | 341110 |
| 1726871700 | 4.07 | 0.03 | 0.74 | 4.0199999 | 4.1 | 3.975 | 19309 |
| 1726785300 | 4.04 | -0.06 | -1.46 | 4.0599999 | 4.6 | 3.698 | 596362 |
| 1726698900 | 4.1 | -0.08 | -1.91 | 4.26 | 4.26 | 3.97 | 499562 |
| 1726612500 | 4.18 | 0.02 | 0.48 | 4.09 | 4.38 | 4.03 | 373069 |
| 1726526100 | 4.16 | -0.4 | -8.77 | 4.57 | 5 | 3.98 | 377156 |
| 1726266900 | 4.5599999 | -0.16 | -3.39 | 4.85 | 5.115 | 4.5206 | 289210 |
| 1726180500 | 4.72 | -0.24 | -4.84 | 4.83 | 5.1 | 4.61 | 125766 |
| 1726094100 | 4.96 | -0.08 | -1.59 | 4.88 | 5.32 | 4.5001 | 410777 |
| 1726007700 | 5.04 | 0.12 | 2.39 | 4.92 | 5.09 | 4.7 | 296594 |
| 1725921300 | 4.9225 | -0.49 | -9.01 | 5.41 | 5.49 | 4.83 | 196717 |
| 1725662100 | 5.41 | 0.26 | 5.05 | 5.2 | 5.49 | 5.04 | 45705 |
| 1725575700 | 5.15 | 0.34 | 7.07 | 4.84 | 5.24 | 4.84 | 125888 |
| 1725489300 | 4.8101 | -0.51 | -9.58 | 5.2 | 5.55 | 4.3 | 1172182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
