Ridgetech Inc. (RDGT) NASDAQ
0.13
-3.4471(-96.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
-3.4471(-96.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 2.78 | 0.13 | 0.13 | 2.78 | 0.12 | 138.16M |
| March 23, 2026 | 3.13 | 3.58 | 3.58 | 4.68 | 1.36 | 1.73M |
| March 20, 2026 | 2.15 | 3.03 | 3.03 | 3.37 | 2.06 | 1.04M |
| March 19, 2026 | 1.93 | 2.19 | 2.19 | 2.3 | 1.81 | 70,993 |
| March 18, 2026 | 2.16 | 2.06 | 2.06 | 2.19 | 1.96 | 3,804 |
| March 17, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.07 | 621 |
| March 16, 2026 | 2.26 | 1.99 | 1.99 | 2.26 | 1.8 | 6,181 |
| March 13, 2026 | 2.15 | 2.21 | 2.21 | 2.21 | 1.96 | 4,172 |
| March 12, 2026 | 2.2 | 2 | 2 | 2.2 | 1.98 | 7,697 |
| March 11, 2026 | 2.07 | 2.02 | 2.02 | 2.19 | 2 | 96,677 |
| March 10, 2026 | 1.53 | 1.83 | 1.83 | 1.9 | 1.53 | 50,603 |
| March 09, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 540 |
| March 06, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 11 |
| March 05, 2026 | 1.66 | 1.73 | 1.73 | 1.75 | 1.64 | 1,241 |
| March 04, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | 369 |
| March 03, 2026 | 1.7 | 1.72 | 1.72 | 1.72 | 1.59 | 3,867 |
| March 02, 2026 | 1.55 | 1.65 | 1.65 | 1.7 | 1.54 | 7,900 |
| February 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 442 |
| February 26, 2026 | 1.62 | 1.54 | 1.54 | 1.62 | 1.54 | 836 |
| February 25, 2026 | 1.54 | 1.63 | 1.63 | 1.63 | 1.54 | 614 |
| February 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 228 |
| February 23, 2026 | 1.6 | 1.58 | 1.58 | 1.6 | 1.57 | 2,819 |
| February 20, 2026 | 1.58 | 1.58 | 0 | 1.58 | 1.58 | 11 |
| February 19, 2026 | 1.58 | 1.58 | 0 | 1.62 | 1.51 | 6,820 |
| February 18, 2026 | 1.62 | 1.64 | 0 | 1.71 | 1.62 | 548 |
| February 17, 2026 | 1.42 | 1.51 | 0 | 1.79 | 1.42 | 15,700 |
| February 13, 2026 | 1.66 | 1.42 | 0 | 1.66 | 1.42 | 2,700 |
| February 12, 2026 | 1.76 | 1.69 | 0 | 1.84 | 1.51 | 4,200 |
| February 11, 2026 | 1.92 | 1.78 | 0 | 1.92 | 1.63 | 4,600 |
| February 10, 2026 | 1.7 | 1.77 | 0 | 2.05 | 1.7 | 10,200 |
| February 09, 2026 | 1.86 | 1.8 | 0 | 1.86 | 1.73 | 1,900 |
| February 06, 2026 | 1.68 | 1.69 | 0 | 1.93 | 1.54 | 3,000 |
| February 05, 2026 | 1.63 | 1.51 | 0 | 1.63 | 1.51 | 3,247 |
| February 04, 2026 | 1.58 | 1.62 | 0 | 1.68 | 1.52 | 11,000 |
| February 03, 2026 | 1.54 | 1.45 | 0 | 1.69 | 1.37 | 22,747 |
| February 02, 2026 | 1.66 | 1.51 | 0 | 1.67 | 1.51 | 3,313 |
| January 30, 2026 | 1.7 | 1.5 | 0 | 1.8 | 1.5 | 8,600 |
| January 29, 2026 | 1.84 | 1.78 | 0 | 1.96 | 1.7 | 6,600 |
| January 28, 2026 | 2.12 | 2.05 | 0 | 2.17 | 1.81 | 3,800 |
| January 27, 2026 | 2.36 | 2.2 | 0 | 2.4 | 2.06 | 4,900 |
| January 26, 2026 | 2.55 | 2.36 | 0 | 2.56 | 2.19 | 11,053 |
| January 23, 2026 | 2.79 | 2.59 | 0 | 2.8 | 2.54 | 9,324 |
| January 22, 2026 | 2.74 | 2.59 | 0 | 2.74 | 2.53 | 7,300 |
| January 21, 2026 | 2.78 | 2.75 | 0 | 2.83 | 2.56 | 5,930 |
| January 20, 2026 | 2.83 | 2.57 | 0 | 2.84 | 2.57 | 2,301 |
| January 16, 2026 | 2.56 | 2.54 | 0 | 2.59 | 2.52 | 8,400 |
| January 15, 2026 | 2.74 | 2.36 | 0 | 2.92 | 2.36 | 13,300 |
| January 14, 2026 | 2.6 | 2.76 | 0 | 2.76 | 2.6 | 1,700 |
| January 13, 2026 | 2.74 | 2.7 | 0 | 2.75 | 2.61 | 3,900 |
| January 12, 2026 | 2.79 | 2.71 | 0 | 2.79 | 2.59 | 4,600 |
| January 09, 2026 | 2.89 | 2.8 | 0 | 3.05 | 2.65 | 9,800 |
| January 08, 2026 | 2.9 | 2.78 | 0 | 3.05 | 2.76 | 12,200 |
| January 07, 2026 | 2.79 | 2.83 | 0 | 3.02 | 2.71 | 6,400 |
| January 06, 2026 | 2.92 | 2.79 | 0 | 2.92 | 2.68 | 2,000 |
| January 05, 2026 | 2.58 | 2.79 | 0 | 2.85 | 2.58 | 11,200 |
| January 02, 2026 | 3.04 | 2.66 | 0 | 3.04 | 2.66 | 23,100 |
| December 31, 2025 | 2.94 | 2.85 | 0 | 2.94 | 2.75 | 9,000 |
| December 30, 2025 | 3.1 | 2.9 | 0 | 3.1 | 2.9 | 5,400 |
| December 29, 2025 | 3.25 | 3.02 | 0 | 3.38 | 3.02 | 16,200 |
| December 26, 2025 | 3.35 | 3.22 | 0 | 3.36 | 3.21 | 5,900 |