Richtech Robotics Inc. RR
0.76 USD -0.06 (-7.76%)
Regular-session close
0.77 +0.01 +1.93%
After hours · Nov 13, 7:59 PM ET
0.74 Day range 0.85
0.7553 52-week range 5.51
- YTD
- -76.62%
- 1 year
- -76.83%
RR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.85 | 0.85 | 0.74 | 0.76 | -0.06 | -7.78% | 8,321,373 |
| Nov 12, 2026 | 0.92 | 0.92 | 0.82 | 0.82 | -0.13 | -13.61% | 6,221,200 |
| Nov 11, 2026 | 0.94 | 1.03 | 0.93 | 0.95 | +0.04 | +4.29% | 4,691,400 |
| Nov 10, 2026 | 0.93 | 0.96 | 0.90 | 0.91 | -0.04 | -4.01% | 2,349,900 |
| Nov 9, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | +0.06 | +6.40% | 3,396,200 |
| Nov 6, 2026 | 0.88 | 0.91 | 0.83 | 0.89 | +0.05 | +6.21% | 3,603,600 |
| Nov 5, 2026 | 0.90 | 0.92 | 0.80 | 0.84 | -0.06 | -6.89% | 5,616,600 |
| Nov 4, 2026 | 0.93 | 1.00 | 0.88 | 0.90 | -0.03 | -3.12% | 7,627,800 |
| Nov 3, 2026 | 0.88 | 1.02 | 0.87 | 0.93 | +0.08 | +9.42% | 8,965,500 |
| Nov 2, 2026 | 0.96 | 0.98 | 0.84 | 0.85 | -0.10 | -10.16% | 8,057,400 |
| Oct 30, 2026 | 1.01 | 1.02 | 0.92 | 0.95 | -0.11 | -10.00% | 10,390,400 |
| Oct 29, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | -0.01 | -0.94% | 6,625,900 |
| Oct 28, 2026 | 1.07 | 1.07 | 1.01 | 1.06 | -0.01 | -0.93% | 6,169,100 |
| Oct 27, 2026 | 1.11 | 1.16 | 1.02 | 1.07 | -0.01 | -0.93% | 8,985,500 |
| Oct 26, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | -0.08 | -6.90% | 4,929,700 |
| Oct 23, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | -0.01 | -0.85% | 3,425,000 |
| Oct 22, 2026 | 1.20 | 1.25 | 1.16 | 1.17 | -0.08 | -6.40% | 4,300,000 |
| Oct 21, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | +0.02 | +1.63% | 3,701,100 |
| Oct 20, 2026 | 1.26 | 1.29 | 1.20 | 1.23 | -0.03 | -2.38% | 4,041,200 |
| Oct 19, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | -0.03 | -2.33% | 3,430,800 |
| Oct 16, 2026 | 1.41 | 1.41 | 1.28 | 1.29 | -0.13 | -9.15% | 4,798,600 |
| Oct 15, 2026 | 1.37 | 1.44 | 1.32 | 1.42 | 0.00 | 0.00% | 4,209,300 |
| Oct 14, 2026 | 1.43 | 1.47 | 1.38 | 1.42 | -0.05 | -3.40% | 5,702,700 |
| Oct 13, 2026 | 1.50 | 1.52 | 1.45 | 1.47 | -0.04 | -2.65% | 3,727,300 |
| Oct 12, 2026 | 1.63 | 1.63 | 1.50 | 1.51 | -0.13 | -7.93% | 6,391,900 |
| Oct 9, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | +0.04 | +2.50% | 2,529,500 |
| Oct 8, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | -0.05 | -3.03% | 4,663,400 |
| Oct 7, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | -0.02 | -1.20% | 3,336,400 |
| Oct 6, 2026 | 1.74 | 1.75 | 1.66 | 1.67 | -0.05 | -2.91% | 3,850,200 |
| Oct 5, 2026 | 1.67 | 1.75 | 1.65 | 1.72 | +0.04 | +2.38% | 4,511,100 |
| Oct 2, 2026 | 1.79 | 1.79 | 1.67 | 1.68 | -0.07 | -4.00% | 4,591,000 |
| Oct 1, 2026 | 1.56 | 1.76 | 1.56 | 1.75 | +0.17 | +10.76% | 8,133,400 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.57 | 1.58 | -0.01 | -0.63% | 2,633,300 |
| Sep 29, 2026 | 1.59 | 1.63 | 1.56 | 1.59 | +0.02 | +1.27% | 4,332,800 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.57 | 1.57 | -0.13 | -7.65% | 3,570,900 |
| Sep 25, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | +0.06 | +3.66% | 2,985,000 |
| Sep 24, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | -0.01 | -0.61% | 2,601,700 |
| Sep 23, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | -0.08 | -4.62% | 3,397,100 |
| Sep 22, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | -0.01 | -0.57% | 5,573,100 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.74 | +0.07 | +4.19% | 6,779,200 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | -0.04 | -2.34% | 5,563,700 |
| Sep 17, 2026 | 1.64 | 1.73 | 1.64 | 1.71 | +0.10 | +6.21% | 4,501,100 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 0.00 | 0.00% | 3,472,800 |
| Sep 15, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | -0.02 | -1.23% | 3,250,000 |
| Sep 14, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | -0.02 | -1.21% | 2,912,900 |
| Sep 11, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | +0.03 | +1.85% | 3,377,500 |
| Sep 10, 2026 | 1.63 | 1.71 | 1.61 | 1.62 | -0.05 | -2.99% | 3,319,500 |
| Sep 9, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | -0.07 | -4.02% | 4,069,500 |
| Sep 8, 2026 | 1.75 | 1.84 | 1.73 | 1.74 | -0.01 | -0.57% | 5,808,400 |
| Sep 4, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | +0.03 | +1.74% | 3,692,100 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.69 | 1.72 | -0.13 | -7.03% | 7,217,700 |
| Sep 2, 2026 | 1.78 | 1.90 | 1.78 | 1.85 | +0.03 | +1.65% | 5,112,700 |
| Sep 1, 2026 | 1.78 | 1.84 | 1.76 | 1.82 | -0.05 | -2.67% | 6,744,500 |
| Aug 31, 2026 | 1.81 | 1.91 | 1.76 | 1.87 | +0.04 | +2.19% | 9,720,100 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | -0.12 | -6.15% | 5,642,400 |
| Aug 27, 2026 | 1.88 | 1.99 | 1.83 | 1.95 | +0.10 | +5.41% | 9,490,200 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.80 | 1.85 | -0.12 | -6.09% | 9,103,500 |
| Aug 25, 2026 | 1.70 | 1.99 | 1.69 | 1.97 | +0.35 | +21.60% | 17,535,200 |
| Aug 24, 2026 | 1.66 | 1.69 | 1.60 | 1.62 | -0.08 | -4.71% | 4,032,300 |
| Aug 21, 2026 | 1.62 | 1.73 | 1.61 | 1.70 | +0.10 | +6.25% | 4,986,300 |
| Aug 20, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | -0.03 | -1.84% | 4,013,000 |
| Aug 19, 2026 | 1.62 | 1.67 | 1.56 | 1.63 | +0.02 | +1.24% | 3,645,800 |
| Aug 18, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | -0.11 | -6.40% | 4,579,100 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | -0.08 | -4.44% | 7,877,100 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | +0.08 | +4.65% | 5,831,300 |
65 days, newest first. Daily bars as drawn on the RR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.