NASDAQ : RDGT
Ridgetech, Inc. — Price history
Healthcare · Pharmaceutical Retailers · China
Last price 0.8029 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ridgetech, Inc. (RDGT) closed at 0.8029 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8211 | 0.88 | 0.8029 | 0.8029 | 15,400 | -3.32% |
| 2026-10-29 | 0.86 | 0.8887 | 0.8172 | 0.8305 | 24,005 | -2.45% |
| 2026-10-28 | 0.8543 | 0.9 | 0.8401 | 0.8514 | 16,891 | -6.42% |
| 2026-10-27 | 0.859 | 0.91 | 0.8202 | 0.9098 | 15,583 | +10.95% |
| 2026-10-26 | 0.82 | 0.8499 | 0.82 | 0.82 | 18,996 | +2.37% |
| 2026-10-23 | 0.8335 | 0.8339 | 0.801 | 0.801 | 14,044 | -4.07% |
| 2026-10-22 | 0.824 | 0.8503 | 0.8005 | 0.835 | 20,980 | +1.53% |
| 2026-10-21 | 0.8285 | 0.8358 | 0.8013 | 0.8224 | 2,211 | -1.01% |
| 2026-10-20 | 0.8599 | 0.86 | 0.8304 | 0.8308 | 9,938 | +0.07% |
| 2026-10-19 | 0.8484 | 0.86 | 0.81 | 0.8302 | 26,732 | -0.76% |
| 2026-10-16 | 0.8573 | 0.8599 | 0.805 | 0.8366 | 28,484 | +0.89% |
| 2026-10-15 | 0.8 | 0.8495 | 0.8 | 0.8292 | 23,409 | -1.31% |
| 2026-10-14 | 0.86 | 0.9 | 0.8401 | 0.8402 | 41,747 | -2.29% |
| 2026-10-13 | 0.92 | 0.9243 | 0.8599 | 0.8599 | 74,792 | -4.50% |
| 2026-10-12 | 0.9797 | 0.9797 | 0.8975 | 0.9004 | 77,084 | -10.85% |
| 2026-10-09 | 0.9089 | 1.07 | 0.83 | 1.01 | 275,462 | +15.45% |
| 2026-10-08 | 0.9492 | 0.95 | 0.8748 | 0.8748 | 56,585 | -10.63% |
| 2026-10-07 | 0.9097 | 0.9846 | 0.8923 | 0.9789 | 63,103 | +5.26% |
| 2026-10-06 | 0.8879 | 0.93 | 0.8451 | 0.93 | 54,674 | +4.91% |
| 2026-10-05 | 0.85 | 0.9 | 0.8325 | 0.8865 | 36,524 | +1.44% |
| 2026-10-02 | 0.8422 | 0.8739 | 0.7724 | 0.8739 | 56,721 | +2.81% |
| 2026-10-01 | 0.83 | 0.85 | 0.8003 | 0.85 | 25,249 | +3.02% |
| 2026-09-30 | 0.786 | 0.8424 | 0.7848 | 0.8251 | 73,906 | +3.14% |
| 2026-09-29 | 0.79 | 0.8852 | 0.7581 | 0.8 | 83,193 | -0.76% |
| 2026-09-28 | 0.8506 | 0.8532 | 0.8 | 0.8061 | 183,421 | -2.88% |
| 2026-09-25 | 0.93 | 1.3 | 0.7903 | 0.83 | 9,017,692 | -8.35% |
| 2026-09-24 | 0.9152 | 0.9475 | 0.9056 | 0.9056 | 16,583 | -2.11% |
| 2026-09-23 | 0.9201 | 0.965 | 0.885 | 0.9251 | 17,187 | +0.55% |
| 2026-09-22 | 0.95 | 0.95 | 0.8756 | 0.92 | 12,605 | +2.22% |
| 2026-09-21 | 0.93 | 0.97 | 0.9 | 0.9 | 14,438 | -1.10% |
| 2026-09-18 | 0.9201 | 0.9358 | 0.9 | 0.91 | 43,724 | -1.10% |
| 2026-09-17 | 0.9372 | 1.001 | 0.9 | 0.9201 | 85,789 | -8.90% |
| 2026-09-16 | 0.81 | 1.03 | 0.81 | 1.01 | 351,684 | +23.77% |
| 2026-09-15 | 0.8278 | 0.83 | 0.8156 | 0.816 | 13,773 | -2.63% |
| 2026-09-14 | 0.8336 | 0.9002 | 0.8215 | 0.838 | 8,987 | +1.10% |
| 2026-09-11 | 0.8423 | 0.8508 | 0.8223 | 0.8289 | 15,862 | -1.59% |
| 2026-09-10 | 0.8516 | 0.897 | 0.8157 | 0.8423 | 29,338 | +1.26% |
| 2026-09-09 | 0.8648 | 0.8648 | 0.8101 | 0.8318 | 42,074 | -4.39% |
| 2026-09-08 | 0.9265 | 0.9265 | 0.8425 | 0.87 | 62,518 | -4.20% |
| 2026-09-04 | 0.89 | 0.95 | 0.89 | 0.9081 | 21,006 | +0.77% |
| 2026-09-03 | 0.9 | 0.97 | 0.8901 | 0.9012 | 144,902 | -3.63% |
| 2026-09-02 | 0.92 | 1 | 0.92 | 0.9351 | 28,222 | +0.14% |
| 2026-09-01 | 0.9087 | 0.9597 | 0.8901 | 0.9338 | 60,542 | -0.32% |
| 2026-08-31 | 1.01 | 1.01 | 0.9019 | 0.9368 | 145,742 | -6.32% |
| 2026-08-28 | 0.9793 | 1.19 | 0.9502 | 1 | 930,531 | +3.66% |
| 2026-08-27 | 0.91 | 1.01 | 0.91 | 0.9647 | 373,659 | -6.34% |
| 2026-08-26 | 0.805 | 1.08 | 0.805 | 1.03 | 4,887,998 | +25.12% |
| 2026-08-25 | 0.8101 | 0.8326 | 0.8 | 0.8232 | 79,448 | +4.20% |
| 2026-08-24 | 0.792 | 0.8104 | 0.7857 | 0.79 | 35,607 | -2.47% |
| 2026-08-21 | 0.7895 | 0.8258 | 0.7805 | 0.81 | 64,686 | +0.53% |
| 2026-08-20 | 0.7933 | 0.8345 | 0.7933 | 0.8057 | 116,080 | -0.69% |
| 2026-08-19 | 0.8022 | 0.8301 | 0.7901 | 0.8113 | 174,602 | -1.41% |
| 2026-08-18 | 0.7788 | 0.85 | 0.7501 | 0.8229 | 201,292 | +6.48% |
| 2026-08-17 | 0.8119 | 0.8206 | 0.7541 | 0.7728 | 216,787 | -6.85% |
| 2026-08-14 | 0.869 | 0.8921 | 0.82 | 0.8296 | 153,517 | -5.51% |
| 2026-08-13 | 0.91 | 0.9402 | 0.8672 | 0.878 | 289,539 | -10.40% |
| 2026-08-12 | 0.8567 | 0.9879 | 0.8567 | 0.9799 | 519,184 | +6.93% |
| 2026-08-11 | 0.8672 | 0.9872 | 0.8672 | 0.9164 | 1,293,261 | -7.42% |
| 2026-08-10 | 0.711 | 1.69 | 0.71 | 0.9899 | 63,456,769 | +32.73% |
| 2026-08-07 | 0.7428 | 0.7737 | 0.6895 | 0.7458 | 1,458,299 | -5.14% |
| 2026-08-06 | 0.7168 | 0.7995 | 0.6926 | 0.7862 | 10,290,938 | +10.70% |
| 2026-08-05 | 0.7125 | 0.7209 | 0.67 | 0.7102 | 219,222 | -1.59% |
| 2026-08-04 | 0.7657 | 0.7751 | 0.717 | 0.7217 | 110,359 | -5.44% |
| 2026-08-03 | 0.7886 | 0.8199 | 0.7601 | 0.7632 | 131,526 | +1.05% |
| 2026-07-31 | 0.8093 | 0.8177 | 0.7124 | 0.7553 | 204,258 | -4.40% |
| 2026-07-30 | 0.81 | 0.85 | 0.79 | 0.7901 | 122,548 | +2.68% |
| 2026-07-29 | 0.898 | 1.04 | 0.76 | 0.7695 | 472,853 | -33.66% |
| 2026-07-28 | 1.28 | 1.29 | 1.14 | 1.16 | 479,795 | -5.69% |
| 2026-07-27 | 1.22 | 1.36 | 1.22 | 1.23 | 262,244 | -1.60% |
| 2026-07-24 | 1.36 | 1.37 | 1.25 | 1.25 | 370,467 | -10.07% |
| 2026-07-23 | 1.38 | 1.46 | 1.34 | 1.39 | 328,011 | -0.71% |
| 2026-07-22 | 1.36 | 1.52 | 1.31 | 1.4 | 1,093,966 | -4.76% |
| 2026-07-21 | 1.8 | 1.8 | 1.369 | 1.47 | 19,824,512 | -6.96% |
| 2026-07-20 | 1.52 | 1.6 | 1.37 | 1.58 | 12,045,236 | +12.06% |
| 2026-07-17 | 1.4 | 1.49 | 1.38 | 1.41 | 148,400 | -4.73% |
| 2026-07-16 | 1.41 | 1.55 | 1.36 | 1.48 | 300,799 | +1.37% |
| 2026-07-15 | 1.67 | 1.67 | 1.46 | 1.46 | 148,368 | -9.32% |
| 2026-07-14 | 1.55 | 1.73 | 1.504 | 1.61 | 377,091 | +5.23% |
| 2026-07-13 | 1.53 | 1.56 | 1.46 | 1.53 | 264,845 | +1.32% |
| 2026-07-10 | 1.38 | 1.59 | 1.36 | 1.51 | 1,350,023 | +11.03% |
| 2026-07-09 | 1.44 | 1.44 | 1.33 | 1.36 | 237,806 | -5.56% |
| 2026-07-08 | 1.38 | 1.5 | 1.179 | 1.44 | 1,457,487 | +8.27% |
| 2026-07-07 | 1.66 | 1.885 | 1.23 | 1.33 | 2,494,421 | -20.83% |
| 2026-07-06 | 1.57 | 1.72 | 1.47 | 1.68 | 2,565,456 | +9.80% |
| 2026-07-02 | 1.51 | 1.66 | 1.4 | 1.53 | 7,005,287 | +5.52% |
| 2026-07-01 | 1.48 | 1.58 | 1.45 | 1.45 | 377,716 | -3.33% |
| 2026-06-30 | 1.56 | 1.64 | 1.47 | 1.5 | 540,596 | -1.32% |
| 2026-06-29 | 1.38 | 1.649 | 1.37 | 1.52 | 2,294,673 | +8.57% |
| 2026-06-26 | 1.48 | 1.56 | 1.4 | 1.4 | 381,739 | -6.67% |
| 2026-06-25 | 1.7 | 1.7 | 1.42 | 1.5 | 1,990,302 | -8.54% |
| 2026-06-24 | 1.5 | 1.67 | 1.48 | 1.64 | 1,435,651 | -5.20% |
| 2026-06-23 | 2.22 | 3.08 | 1.63 | 1.73 | 92,103,605 | +26.28% |
| 2026-06-22 | 1.36 | 1.47 | 1.36 | 1.37 | 106,997 | -2.14% |
| 2026-06-18 | 1.39 | 1.49 | 1.39 | 1.4 | 214,917 | +2.94% |
| 2026-06-17 | 1.36 | 1.56 | 1.34 | 1.36 | 2,478,254 | -8.72% |
| 2026-06-16 | 1.69 | 1.729 | 1.43 | 1.49 | 1,254,284 | -13.87% |
| 2026-06-15 | 1.5 | 1.75 | 1.5 | 1.73 | 1,944,347 | +20.98% |
| 2026-06-12 | 1.55 | 1.56 | 1.4 | 1.43 | 290,726 | -8.33% |
| 2026-06-11 | 1.53 | 1.7 | 1.46 | 1.56 | 326,694 | -4.88% |
| 2026-06-10 | 1.51 | 1.77 | 1.45 | 1.64 | 3,111,837 | +5.81% |
| 2026-06-09 | 1.495 | 1.79 | 1.34 | 1.55 | 12,941,087 | +6.90% |
| 2026-06-08 | 1.46 | 2.52 | 1.24 | 1.45 | 1,432,893 | +2.84% |
| 2026-06-05 | 1.65 | 1.65 | 1.4 | 1.41 | 150,343 | -15.06% |
| 2026-06-04 | 1.69 | 1.73 | 1.6 | 1.66 | 109,092 | -7.78% |
| 2026-06-03 | 1.81 | 1.85 | 1.66 | 1.8 | 290,403 | -7.22% |
| 2026-06-02 | 1.85 | 2.08 | 1.85 | 1.94 | 5,644,238 | +5.43% |
| 2026-06-01 | 1.64 | 2.03 | 1.57 | 1.84 | 515,943 | +2.79% |
| 2026-05-29 | 1.73 | 2.2 | 1.64 | 1.79 | 1,135,519 | +15.48% |
| 2026-05-28 | 1.416 | 1.58 | 1.38 | 1.55 | 104,572 | +9.15% |
| 2026-05-27 | 1.33 | 1.509 | 1.3 | 1.42 | 66,139 | +10.08% |
| 2026-05-26 | 1.43 | 1.43 | 1.28 | 1.29 | 64,570 | -9.79% |
| 2026-05-22 | 1.43 | 1.47 | 1.38 | 1.43 | 25,596 | -0.69% |
| 2026-05-21 | 1.57 | 1.599 | 1.28 | 1.44 | 153,209 | -12.20% |
| 2026-05-20 | 1.6 | 1.69 | 1.59 | 1.64 | 85,705 | +3.14% |
| 2026-05-19 | 1.43 | 1.629 | 1.38 | 1.59 | 269,807 | +15.22% |
| 2026-05-18 | 1.4 | 1.41 | 1.28 | 1.38 | 86,345 | +2.22% |
| 2026-05-15 | 1.38 | 1.42 | 1.32 | 1.35 | 115,938 | -4.93% |
| 2026-05-14 | 1.4 | 1.48 | 1.21 | 1.42 | 104,915 | +0.00% |
| 2026-05-13 | 1.45 | 1.49 | 1.39 | 1.42 | 78,340 | -2.07% |
| 2026-05-12 | 1.57 | 1.58 | 1.45 | 1.45 | 82,480 | -6.45% |