Richtech Robotics Inc. Class B Common Stock - RR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	1.89	1.87	1.87	1.97	1.87	6.42M
June 17, 2025	2	1.9	1.9	2	1.9	5.83M
June 16, 2025	1.91	2.03	2.03	2.04	1.9	7.5M
June 13, 2025	1.95	1.88	1.88	1.98	1.87	9.22M
June 12, 2025	2.04	1.99	1.99	2.06	1.97	9.99M
June 11, 2025	2.26	2.03	2.03	2.26	2.01	19.07M
June 10, 2025	2.4	2.2	2.2	2.42	2.17	16.79M
June 09, 2025	2.42	2.38	2.38	2.53	2.36	13.65M
June 06, 2025	2.39	2.36	2.36	2.5	2.31	14.56M
June 05, 2025	2.42	2.34	2.34	2.62	2.3	21.25M
June 04, 2025	2.33	2.42	2.42	2.46	2.27	10.29M
June 03, 2025	2.47	2.31	2.31	2.52	2.28	12.75M
June 02, 2025	2.38	2.4	2.4	2.55	2.31	14.77M
May 30, 2025	2.47	2.31	2.31	2.47	2.2	18.28M
May 29, 2025	2.82	2.54	2.54	2.82	2.53	20.79M
May 28, 2025	2.9	2.53	2.53	2.9	2.51	22.48M
May 27, 2025	2.26	2.85	2.85	2.87	2.25	29.2M
May 23, 2025	2.25	2.2	2.2	2.32	2.19	7M
May 22, 2025	2.16	2.31	2.31	2.39	2.13	9.4M
May 21, 2025	2.33	2.15	2.15	2.39	2.12	10.03M
May 20, 2025	2.37	2.34	2.34	2.51	2.3	10.53M
May 19, 2025	2.32	2.32	2.32	2.4	2.24	9.58M
May 16, 2025	2.23	2.58	2.58	2.6	2.22	13.59M
May 15, 2025	2.2	2.19	2.19	2.24	2.08	11.07M
May 14, 2025	2.46	2.41	2.41	2.56	2.3	15.77M
May 13, 2025	2.11	2.27	2.27	2.3	2.05	10.13M
May 12, 2025	2.1	2.09	2.09	2.13	2.04	6.96M
May 09, 2025	2.06	1.97	1.97	2.07	1.94	6.32M
May 08, 2025	2.11	2.05	2.05	2.11	2.01	5.41M
May 07, 2025	2.13	2.07	2.07	2.21	2.06	3.92M
May 06, 2025	2.03	2.11	2.11	2.11	2	3.05M
May 05, 2025	2.18	2.07	2.07	2.4	2.05	11.43M
May 02, 2025	2.03	2.18	2.18	2.18	2.02	4.88M
May 01, 2025	2.02	2	2	2.06	1.97	3.54M
April 30, 2025	2	1.97	1.97	2.01	1.9	4.58M
April 29, 2025	2.19	2.07	2.07	2.21	2.07	3.13M
April 28, 2025	2.29	2.19	2.19	2.34	2.08	5.22M
April 25, 2025	2.2	2.24	2.24	2.33	2.11	5.87M
April 24, 2025	2	2.2	2.2	2.24	1.99	7.13M
April 23, 2025	1.88	2	2	2	1.88	4.97M
April 22, 2025	1.85	1.81	1.81	1.87	1.79	2.63M
April 21, 2025	1.85	1.82	1.82	1.86	1.76	3.4M
April 17, 2025	1.9	1.92	1.92	1.94	1.87	1.88M
April 16, 2025	1.95	1.89	1.89	2.06	1.84	3.43M
April 15, 2025	1.98	2	2	2.07	1.93	3.14M
April 14, 2025	2.01	2	2	2.17	1.96	7.11M
April 11, 2025	1.9	1.96	1.96	1.99	1.84	5.22M
April 10, 2025	1.92	1.79	1.79	1.95	1.78	3.81M
April 09, 2025	1.78	1.91	1.91	1.95	1.69	6.57M
April 08, 2025	2.02	1.74	1.74	2.09	1.7	7.47M
April 07, 2025	1.73	1.92	1.92	2.03	1.71	8.08M
April 04, 2025	1.88	1.89	1.89	1.93	1.73	5.57M
April 03, 2025	1.73	1.98	1.98	2.05	1.72	8.93M
April 02, 2025	1.96	1.89	1.89	2.02	1.87	6.25M
April 01, 2025	1.98	2.03	2.03	2.14	1.92	7.83M
March 31, 2025	1.79	1.98	1.98	2.07	1.76	7.07M
March 28, 2025	2.12	1.9	1.9	2.15	1.85	7.6M
March 27, 2025	2.24	2.19	2.19	2.25	2.06	10.41M
March 26, 2025	2.46	2.32	2.32	2.63	2.2	11.96M
March 25, 2025	2.56	2.5	2.5	2.64	2.44	8.45M

Richtech Robotics Inc. Class B Common Stock (RR) NASDAQ