Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reitar Logtech Holdings Limited - Ordinary shares (NQ: RITR )

4.150 +0.030 (+0.73%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 4.500 4.550 4.150 4.150 38,873 +0.03(+0.73%)
Nov 27, 2024 4.190 4.295 4.060 4.120 19,773 +0.04(+0.98%)
Nov 26, 2024 4.230 4.680 4.050 4.080 94,502 -0.31(-7.13%)
Nov 25, 2024 4.660 4.900 4.240 4.393 172,936 -0.52(-10.53%)
Nov 22, 2024 4.900 4.910 4.540 4.910 82,296 +0.23(+4.91%)
Nov 21, 2024 4.410 4.990 4.410 4.680 116,175 +0.10(+2.18%)
Nov 20, 2024 4.550 5.250 3.900 4.580 190,616 -0.13(-2.76%)
Nov 19, 2024 4.690 5.020 4.495 4.710 101,136 +0.06(+1.29%)
Nov 18, 2024 4.000 4.730 3.800 4.650 270,180 +0.65(+16.25%)
Nov 15, 2024 4.800 5.056 3.960 4.000 150,702 -0.49(-10.87%)
Nov 14, 2024 5.180 5.660 4.400 4.488 206,657 -0.46(-9.33%)
Nov 13, 2024 6.200 6.200 4.746 4.950 279,394 -0.85(-14.66%)
Nov 12, 2024 6.050 6.880 5.250 5.800 298,048 -0.60(-9.38%)
Nov 11, 2024 6.530 6.570 6.015 6.400 35,756 +0.08(+1.27%)
Nov 08, 2024 5.970 6.580 5.520 6.320 110,829 +0.32(+5.33%)
Nov 07, 2024 6.310 6.450 5.850 6.000 149,348 -0.22(-3.54%)
Nov 06, 2024 6.080 6.600 6.080 6.220 90,323 -0.33(-5.04%)
Nov 05, 2024 4.840 6.740 4.840 6.550 255,364 +1.69(+34.77%)
Nov 04, 2024 7.150 7.570 4.850 4.860 236,376 -2.32(-32.31%)
Nov 01, 2024 7.230 7.603 6.880 7.180 121,972 -0.04(-0.55%)
Oct 31, 2024 7.750 8.030 7.220 7.220 117,263 -0.64(-8.14%)
Oct 30, 2024 7.990 8.750 7.500 7.860 548,271 +0.22(+2.88%)
Oct 29, 2024 7.330 7.760 7.330 7.640 90,030 +0.28(+3.80%)
Oct 28, 2024 8.250 8.250 7.350 7.360 131,599 -0.90(-10.90%)
Oct 25, 2024 8.000 8.405 7.335 8.260 249,538 +0.19(+2.35%)
Oct 24, 2024 7.500 8.100 7.100 8.070 112,565 +0.64(+8.61%)
Oct 23, 2024 7.490 7.790 6.870 7.430 205,332 -0.18(-2.37%)
Oct 22, 2024 7.770 8.380 6.260 7.610 262,035 +0.18(+2.42%)
Oct 21, 2024 6.000 7.500 5.950 7.430 269,737 +1.44(+24.04%)
Oct 18, 2024 5.310 6.140 5.020 5.990 162,107 +0.68(+12.81%)
Oct 17, 2024 4.900 5.360 4.700 5.310 97,110 +0.37(+7.47%)
Oct 16, 2024 4.710 4.991 4.640 4.941 40,128 +0.10(+2.09%)
Oct 15, 2024 4.390 4.968 4.390 4.840 30,058 +0.42(+9.50%)
Oct 14, 2024 4.570 4.680 4.180 4.420 125,028 +0.13(+3.03%)
Oct 11, 2024 4.350 4.350 4.108 4.290 31,921 -0.04(-0.92%)
Oct 10, 2024 4.800 4.965 4.300 4.330 53,767 -0.32(-6.88%)
Oct 09, 2024 4.570 4.920 4.500 4.650 200,992 +0.02(+0.43%)
Oct 08, 2024 5.090 5.380 4.600 4.630 498,314 -0.57(-10.96%)
Oct 07, 2024 5.050 5.290 4.900 5.200 168,614 +0.23(+4.63%)
Oct 04, 2024 5.110 5.200 4.922 4.970 92,208 -0.20(-3.87%)
Oct 03, 2024 4.960 5.500 4.960 5.170 168,163 +0.15(+2.99%)
Oct 02, 2024 5.190 5.610 4.950 5.020 194,768 -0.37(-6.86%)
Oct 01, 2024 4.890 6.200 4.800 5.390 759,262 +0.63(+13.24%)
Sep 30, 2024 4.670 5.050 4.670 4.760 104,238 -0.10(-2.06%)
Sep 27, 2024 5.000 5.100 4.680 4.860 97,297 -0.07(-1.42%)
Sep 26, 2024 4.990 4.990 4.550 4.930 92,526 +0.01(+0.29%)
Sep 25, 2024 4.280 5.050 4.252 4.916 138,104 +0.54(+12.23%)
Sep 24, 2024 3.910 4.570 3.300 4.380 1,101,307 +0.19(+4.53%)
Sep 23, 2024 4.100 4.560 4.010 4.190 341,110 +0.12(+2.95%)
Sep 20, 2024 4.020 4.100 3.975 4.070 19,310 +0.03(+0.74%)
Sep 19, 2024 4.060 4.600 3.698 4.040 596,362 -0.06(-1.46%)
Sep 18, 2024 4.160 4.220 3.970 4.100 499,562 -0.08(-1.91%)
Sep 17, 2024 4.160 4.380 4.030 4.180 373,069 +0.02(+0.48%)
Sep 16, 2024 4.610 5.000 3.980 4.160 377,156 -0.40(-8.77%)
Sep 13, 2024 4.850 5.115 4.521 4.560 289,210 -0.16(-3.39%)
Sep 12, 2024 4.830 5.100 4.610 4.720 125,766 -0.24(-4.84%)
Sep 11, 2024 5.040 5.320 4.500 4.960 410,777 -0.08(-1.59%)
Sep 10, 2024 5.050 5.090 4.700 5.040 296,604 +0.12(+2.39%)
Sep 09, 2024 5.410 5.490 4.830 4.923 196,717 -0.49(-9.01%)
Sep 06, 2024 5.200 5.490 5.040 5.410 45,705 +0.26(+5.05%)
Sep 05, 2024 5.000 5.240 4.940 5.150 125,888 +0.34(+7.07%)
Sep 04, 2024 5.200 5.550 4.300 4.810 1,172,182 -0.51(-9.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.