MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDGT — Ridgetech, Inc. Ordinary Shares
NasdaqRidgetech, Inc. Ordinary Shares
$0.98
+0.05(+5.26%)
- O
- 0.91
- H
- 0.98
- L
- 0.89
- V
- 59.6K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.98
Period Return-99.31%
Period High$760.50
Period Low$0.67
Avg Daily Volume825.3K
Total Trading Days365
RDGT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.91 | $0.98 | $0.89 | $0.98 | +$0.05 | +5.26% | 59,603 | $0.94 | $0.89 $0.98 |
| Oct 6, 2026 | $0.89 | $0.93 | $0.85 | $0.93 | +$0.04 | +4.91% | 54,675 | $0.90 | $0.85 $0.93 |
| Oct 5, 2026 | $0.85 | $0.90 | $0.83 | $0.89 | +$0.01 | +1.44% | 36,524 | $0.86 | $0.83 $0.90 |
| Oct 2, 2026 | $0.84 | $0.87 | $0.77 | $0.87 | +$0.02 | +2.81% | 56,721 | $0.82 | $0.77 $0.87 |
| Oct 1, 2026 | $0.83 | $0.85 | $0.80 | $0.85 | +$0.02 | +3.02% | 25,249 | $0.83 | $0.80 $0.85 |
| Sep 30, 2026 | $0.79 | $0.84 | $0.78 | $0.83 | +$0.03 | +3.14% | 73,907 | $0.83 | $0.78 $0.84 |
| Sep 29, 2026 | $0.79 | $0.89 | $0.76 | $0.80 | $-0.01 | -0.76% | 83,193 | $0.79 | $0.76 $0.89 |
| Sep 28, 2026 | $0.85 | $0.85 | $0.80 | $0.81 | $-0.02 | -2.88% | 183,421 | $0.82 | $0.80 $0.85 |
| Sep 25, 2026 | $0.93 | $1.30 | $0.79 | $0.83 | $-0.08 | -8.35% | 9,017,692 | $1.10 | $0.79 $1.30 |
| Sep 24, 2026 | $0.92 | $0.95 | $0.91 | $0.91 | $-0.02 | -2.11% | 16,584 | $0.92 | $0.91 $0.95 |
| Sep 23, 2026 | $0.92 | $0.96 | $0.89 | $0.93 | +$0.01 | +0.55% | 17,188 | $0.94 | $0.89 $0.96 |
| Sep 22, 2026 | $0.95 | $0.95 | $0.88 | $0.92 | +$0.02 | +2.22% | 12,606 | $0.91 | $0.88 $0.95 |
| Sep 21, 2026 | $0.93 | $0.97 | $0.90 | $0.90 | $-0.01 | -1.10% | 14,439 | $0.93 | $0.90 $0.97 |
| Sep 18, 2026 | $0.92 | $0.94 | $0.90 | $0.91 | $-0.01 | -1.10% | 43,724 | $0.92 | $0.90 $0.94 |
| Sep 17, 2026 | $0.94 | $1.00 | $0.90 | $0.92 | $-0.09 | -8.90% | 85,790 | $0.95 | $0.90 $1.00 |
| Sep 16, 2026 | $0.81 | $1.03 | $0.81 | $1.01 | +$0.19 | +23.77% | 351,684 | $0.96 | $0.81 $1.03 |
| Sep 15, 2026 | $0.83 | $0.83 | $0.82 | $0.82 | $-0.02 | -2.63% | 13,207 | $0.82 | $0.82 $0.83 |
| Sep 14, 2026 | $0.83 | $0.90 | $0.82 | $0.84 | +$0.01 | +1.10% | 8,727 | $0.83 | $0.82 $0.90 |
| Sep 11, 2026 | $0.84 | $0.85 | $0.82 | $0.83 | $-0.01 | -1.59% | 15,862 | $0.84 | $0.82 $0.85 |
| Sep 10, 2026 | $0.85 | $0.90 | $0.82 | $0.84 | +$0.01 | +1.26% | 29,338 | $0.86 | $0.82 $0.90 |
| Sep 9, 2026 | $0.86 | $0.86 | $0.81 | $0.83 | $-0.04 | -4.39% | 42,074 | $0.84 | $0.81 $0.86 |
| Sep 8, 2026 | $0.93 | $0.93 | $0.84 | $0.87 | $-0.04 | -4.20% | 62,519 | $0.90 | $0.84 $0.93 |
| Sep 4, 2026 | $0.89 | $0.95 | $0.89 | $0.91 | +$0.01 | +0.77% | 21,007 | $0.91 | $0.89 $0.95 |
| Sep 3, 2026 | $0.90 | $0.97 | $0.89 | $0.90 | $-0.03 | -3.63% | 144,903 | $0.91 | $0.89 $0.97 |
| Sep 2, 2026 | $0.92 | $1.00 | $0.92 | $0.94 | +$0.00 | +0.14% | 26,046 | $0.97 | $0.92 $1.00 |
| Sep 1, 2026 | $0.91 | $0.96 | $0.89 | $0.93 | $-0.00 | -0.32% | 60,543 | $0.93 | $0.89 $0.96 |
| Aug 31, 2026 | $1.01 | $1.01 | $0.90 | $0.94 | $-0.06 | -6.32% | 145,685 | $0.96 | $0.90 $1.01 |
| Aug 28, 2026 | $0.98 | $1.19 | $0.95 | $1.00 | +$0.04 | +3.66% | 930,532 | $1.10 | $0.95 $1.19 |
| Aug 27, 2026 | $0.91 | $1.01 | $0.91 | $0.96 | $-0.07 | -6.34% | 373,659 | $0.96 | $0.91 $1.01 |
| Aug 26, 2026 | $0.81 | $1.08 | $0.81 | $1.03 | +$0.21 | +25.12% | 4,887,998 | $0.99 | $0.81 $1.08 |