NASDAQ : RR
Richtech Robotics Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 1.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 236.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Richtech Robotics Inc. (RR) closed at 0.9453 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 | 1.01 | 1.019 | 0.9242 | 0.9453 | 10,390,181 | -9.97% |
| 2026-10-29 | 1.05 | 1.09 | 1.02 | 1.05 | 6,625,931 | -0.94% |
| 2026-10-28 | 1.07 | 1.07 | 1.01 | 1.06 | 6,169,136 | -0.47% |
| 2026-10-27 | 1.11 | 1.16 | 1.02 | 1.065 | 8,993,414 | -1.39% |
| 2026-10-26 | 1.14 | 1.155 | 1.08 | 1.08 | 4,929,710 | -6.90% |
| 2026-10-23 | 1.16 | 1.17 | 1.13 | 1.16 | 3,431,387 | -0.85% |
| 2026-10-22 | 1.2 | 1.25 | 1.16 | 1.17 | 4,299,979 | -6.40% |
| 2026-10-21 | 1.25 | 1.28 | 1.22 | 1.25 | 3,701,136 | +1.63% |
| 2026-10-20 | 1.26 | 1.29 | 1.202 | 1.23 | 4,041,172 | -2.38% |
| 2026-10-19 | 1.32 | 1.34 | 1.26 | 1.26 | 3,430,811 | -2.33% |
| 2026-10-16 | 1.41 | 1.411 | 1.28 | 1.29 | 4,798,598 | -9.15% |
| 2026-10-15 | 1.37 | 1.44 | 1.32 | 1.42 | 4,209,339 | +0.00% |
| 2026-10-14 | 1.43 | 1.47 | 1.38 | 1.42 | 5,702,718 | -3.40% |
| 2026-10-13 | 1.5 | 1.52 | 1.45 | 1.47 | 3,727,284 | -2.65% |
| 2026-10-12 | 1.625 | 1.63 | 1.5 | 1.51 | 6,391,889 | -7.93% |
| 2026-10-09 | 1.62 | 1.64 | 1.595 | 1.64 | 2,535,706 | +2.50% |
| 2026-10-08 | 1.63 | 1.64 | 1.59 | 1.6 | 4,663,367 | -3.03% |
| 2026-10-07 | 1.63 | 1.66 | 1.61 | 1.65 | 3,336,350 | -1.20% |
| 2026-10-06 | 1.74 | 1.75 | 1.66 | 1.67 | 3,850,151 | -2.91% |
| 2026-10-05 | 1.67 | 1.75 | 1.65 | 1.72 | 4,518,742 | +2.38% |
| 2026-10-02 | 1.79 | 1.79 | 1.67 | 1.68 | 4,590,960 | -4.00% |
| 2026-10-01 | 1.56 | 1.76 | 1.56 | 1.75 | 8,133,397 | +10.76% |
| 2026-09-30 | 1.61 | 1.63 | 1.57 | 1.58 | 2,633,316 | -0.63% |
| 2026-09-29 | 1.585 | 1.626 | 1.56 | 1.59 | 4,332,796 | +1.27% |
| 2026-09-28 | 1.66 | 1.68 | 1.57 | 1.57 | 3,570,887 | -7.65% |
| 2026-09-25 | 1.665 | 1.7 | 1.64 | 1.7 | 2,985,027 | +3.66% |
| 2026-09-24 | 1.64 | 1.65 | 1.6 | 1.64 | 2,606,597 | -0.61% |
| 2026-09-23 | 1.72 | 1.73 | 1.64 | 1.65 | 3,397,145 | -4.62% |
| 2026-09-22 | 1.75 | 1.76 | 1.69 | 1.73 | 5,573,123 | -0.57% |
| 2026-09-21 | 1.7 | 1.78 | 1.691 | 1.74 | 6,779,232 | +4.19% |
| 2026-09-18 | 1.715 | 1.72 | 1.64 | 1.67 | 5,563,725 | -2.34% |
| 2026-09-17 | 1.645 | 1.725 | 1.645 | 1.71 | 4,501,079 | +6.21% |
| 2026-09-16 | 1.65 | 1.65 | 1.57 | 1.61 | 3,472,752 | +0.00% |
| 2026-09-15 | 1.62 | 1.65 | 1.6 | 1.61 | 3,256,683 | -1.23% |
| 2026-09-14 | 1.605 | 1.68 | 1.59 | 1.63 | 2,922,075 | -1.21% |
| 2026-09-11 | 1.65 | 1.68 | 1.62 | 1.65 | 3,377,530 | +1.85% |
| 2026-09-10 | 1.63 | 1.705 | 1.61 | 1.62 | 3,319,461 | -2.99% |
| 2026-09-09 | 1.73 | 1.74 | 1.67 | 1.67 | 4,069,518 | -4.02% |
| 2026-09-08 | 1.75 | 1.84 | 1.73 | 1.74 | 5,808,374 | -0.57% |
| 2026-09-04 | 1.71 | 1.77 | 1.7 | 1.75 | 3,701,981 | +1.74% |
| 2026-09-03 | 1.89 | 1.89 | 1.69 | 1.72 | 7,217,698 | -7.03% |
| 2026-09-02 | 1.78 | 1.9 | 1.78 | 1.85 | 5,112,701 | +1.93% |
| 2026-09-01 | 1.78 | 1.835 | 1.76 | 1.815 | 6,744,534 | -2.94% |
| 2026-08-31 | 1.81 | 1.915 | 1.76 | 1.87 | 9,720,063 | +2.19% |
| 2026-08-28 | 1.95 | 1.95 | 1.82 | 1.83 | 5,642,427 | -6.15% |
| 2026-08-27 | 1.88 | 1.99 | 1.83 | 1.95 | 9,490,220 | +5.41% |
| 2026-08-26 | 1.94 | 1.95 | 1.8 | 1.85 | 9,103,515 | -6.09% |
| 2026-08-25 | 1.7 | 1.99 | 1.69 | 1.97 | 17,535,215 | +21.60% |
| 2026-08-24 | 1.66 | 1.69 | 1.6 | 1.62 | 4,032,310 | -4.71% |
| 2026-08-21 | 1.62 | 1.73 | 1.61 | 1.7 | 4,986,304 | +6.25% |
| 2026-08-20 | 1.6 | 1.64 | 1.55 | 1.6 | 4,013,010 | -1.84% |
| 2026-08-19 | 1.62 | 1.67 | 1.56 | 1.63 | 3,645,774 | +1.24% |
| 2026-08-18 | 1.66 | 1.69 | 1.6 | 1.61 | 4,579,090 | -6.40% |
| 2026-08-17 | 1.8 | 1.8 | 1.67 | 1.72 | 7,877,126 | -4.44% |
| 2026-08-14 | 1.73 | 1.815 | 1.73 | 1.8 | 5,831,313 | +4.65% |
| 2026-08-13 | 1.72 | 1.76 | 1.67 | 1.72 | 3,995,399 | -1.71% |
| 2026-08-12 | 1.75 | 1.81 | 1.714 | 1.75 | 4,924,145 | +0.57% |
| 2026-08-11 | 1.71 | 1.78 | 1.69 | 1.74 | 5,831,537 | +1.75% |
| 2026-08-10 | 1.63 | 1.73 | 1.63 | 1.71 | 5,385,099 | +6.21% |
| 2026-08-07 | 1.54 | 1.61 | 1.53 | 1.61 | 3,610,600 | +5.92% |
| 2026-08-06 | 1.53 | 1.575 | 1.5 | 1.52 | 3,221,287 | -1.94% |
| 2026-08-05 | 1.66 | 1.675 | 1.54 | 1.55 | 3,640,986 | -6.63% |
| 2026-08-04 | 1.57 | 1.665 | 1.56 | 1.66 | 6,357,114 | +9.21% |
| 2026-08-03 | 1.42 | 1.54 | 1.39 | 1.52 | 5,724,562 | +7.04% |
| 2026-07-31 | 1.48 | 1.48 | 1.403 | 1.42 | 3,717,011 | -1.39% |
| 2026-07-30 | 1.39 | 1.47 | 1.39 | 1.44 | 4,588,939 | +6.67% |
| 2026-07-29 | 1.42 | 1.45 | 1.3 | 1.35 | 5,884,487 | -6.25% |
| 2026-07-28 | 1.48 | 1.49 | 1.37 | 1.44 | 6,203,839 | -4.00% |
| 2026-07-27 | 1.56 | 1.61 | 1.45 | 1.5 | 7,932,554 | -3.23% |
| 2026-07-24 | 1.63 | 1.63 | 1.54 | 1.55 | 7,116,986 | -3.73% |
| 2026-07-23 | 1.64 | 1.67 | 1.55 | 1.61 | 6,655,718 | -4.17% |
| 2026-07-22 | 1.64 | 1.7 | 1.62 | 1.68 | 4,208,236 | +1.82% |
| 2026-07-21 | 1.6 | 1.67 | 1.6 | 1.65 | 3,318,731 | +3.12% |
| 2026-07-20 | 1.62 | 1.63 | 1.58 | 1.6 | 6,985,320 | +0.00% |
| 2026-07-17 | 1.57 | 1.65 | 1.53 | 1.6 | 6,453,653 | -0.62% |
| 2026-07-16 | 1.62 | 1.655 | 1.6 | 1.61 | 6,494,165 | -3.59% |
| 2026-07-15 | 1.7 | 1.77 | 1.67 | 1.67 | 4,508,926 | +0.00% |
| 2026-07-14 | 1.67 | 1.715 | 1.65 | 1.67 | 5,523,963 | +3.09% |
| 2026-07-13 | 1.7 | 1.7 | 1.61 | 1.62 | 6,414,311 | -5.81% |
| 2026-07-10 | 1.76 | 1.78 | 1.71 | 1.72 | 6,810,527 | -3.37% |
| 2026-07-09 | 1.815 | 1.84 | 1.76 | 1.78 | 8,061,031 | -1.66% |
| 2026-07-08 | 1.8 | 1.825 | 1.75 | 1.81 | 11,727,845 | -0.82% |
| 2026-07-07 | 2.04 | 2.07 | 1.82 | 1.825 | 13,735,031 | -12.68% |
| 2026-07-06 | 1.97 | 2.205 | 1.94 | 2.09 | 9,462,018 | +6.63% |
| 2026-07-02 | 2.1 | 2.15 | 1.945 | 1.96 | 7,119,280 | -4.85% |
| 2026-07-01 | 2.06 | 2.15 | 2.03 | 2.06 | 8,017,251 | -2.37% |
| 2026-06-30 | 1.97 | 2.15 | 1.945 | 2.11 | 11,075,090 | +6.57% |
| 2026-06-29 | 1.995 | 2.08 | 1.87 | 1.98 | 9,010,805 | +2.06% |
| 2026-06-26 | 1.845 | 1.96 | 1.81 | 1.94 | 15,446,282 | +2.65% |
| 2026-06-25 | 1.94 | 1.955 | 1.86 | 1.89 | 7,777,760 | -1.05% |
| 2026-06-24 | 2.01 | 2.02 | 1.88 | 1.91 | 11,946,719 | -5.45% |
| 2026-06-23 | 2.05 | 2.16 | 1.98 | 2.02 | 10,881,652 | -6.05% |
| 2026-06-22 | 2.1 | 2.24 | 2.09 | 2.15 | 7,606,657 | +0.47% |
| 2026-06-18 | 2.16 | 2.21 | 2.08 | 2.14 | 8,630,028 | +2.88% |
| 2026-06-17 | 2.1 | 2.21 | 2.07 | 2.08 | 5,809,084 | +0.48% |
| 2026-06-16 | 2.12 | 2.17 | 2.05 | 2.07 | 8,814,268 | -3.27% |
| 2026-06-15 | 2.28 | 2.33 | 2.13 | 2.14 | 6,330,252 | +0.47% |
| 2026-06-12 | 2.13 | 2.21 | 2.07 | 2.13 | 14,016,681 | -7.39% |
| 2026-06-11 | 2.205 | 2.36 | 2.16 | 2.3 | 7,321,500 | +4.55% |
| 2026-06-10 | 2.29 | 2.37 | 2.185 | 2.2 | 6,403,963 | -4.35% |
| 2026-06-09 | 2.44 | 2.505 | 2.19 | 2.3 | 8,769,562 | -5.54% |
| 2026-06-08 | 2.49 | 2.52 | 2.42 | 2.435 | 5,345,002 | +1.25% |
| 2026-06-05 | 2.65 | 2.66 | 2.39 | 2.405 | 13,571,092 | -11.90% |
| 2026-06-04 | 2.65 | 2.87 | 2.58 | 2.73 | 9,949,938 | +1.30% |
| 2026-06-03 | 2.88 | 2.89 | 2.68 | 2.695 | 13,843,077 | -9.87% |
| 2026-06-02 | 3.1 | 3.24 | 2.96 | 2.99 | 12,955,431 | -3.55% |
| 2026-06-01 | 2.98 | 3.24 | 2.88 | 3.1 | 15,534,154 | +2.65% |
| 2026-05-29 | 3.13 | 3.14 | 2.87 | 3.02 | 18,573,880 | -7.08% |
| 2026-05-28 | 3.21 | 3.35 | 3.04 | 3.25 | 16,080,148 | -0.31% |
| 2026-05-27 | 3.12 | 3.39 | 2.86 | 3.26 | 35,090,397 | +2.84% |
| 2026-05-26 | 2.76 | 3.28 | 2.753 | 3.17 | 39,668,221 | +18.28% |
| 2026-05-22 | 2.66 | 2.81 | 2.63 | 2.68 | 11,140,640 | +0.00% |
| 2026-05-21 | 2.45 | 2.71 | 2.44 | 2.68 | 12,276,973 | +8.94% |
| 2026-05-20 | 2.41 | 2.525 | 2.375 | 2.46 | 8,415,146 | +3.58% |
| 2026-05-19 | 2.47 | 2.48 | 2.3 | 2.375 | 8,375,923 | -6.13% |
| 2026-05-18 | 2.65 | 2.67 | 2.411 | 2.53 | 9,647,297 | -5.60% |
| 2026-05-15 | 2.665 | 2.74 | 2.57 | 2.68 | 13,825,606 | -5.30% |
| 2026-05-14 | 2.815 | 2.905 | 2.73 | 2.83 | 19,889,277 | +0.35% |
| 2026-05-13 | 2.56 | 3.04 | 2.545 | 2.82 | 28,776,656 | +9.73% |
| 2026-05-12 | 2.69 | 2.81 | 2.53 | 2.57 | 16,316,918 | -6.55% |