MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RR — Richtech Robotics Inc. Class B Common Stock
NasdaqRichtech Robotics Inc. Class B Common Stock
$1.75
+0.17(+10.76%)
- O
- 1.56
- H
- 1.76
- L
- 1.56
- V
- 7.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.75
Period Return-3.85%
Period High$7.43
Period Low$1.30
Avg Daily Volume19.10M
Total Trading Days365
RR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.56 | $1.76 | $1.56 | $1.75 | +$0.17 | +10.76% | 7,846,016 | $1.69 | $1.56 $1.76 |
| Sep 30, 2026 | $1.61 | $1.63 | $1.57 | $1.58 | $-0.01 | -0.63% | 2,633,316 | $1.59 | $1.57 $1.63 |
| Sep 29, 2026 | $1.59 | $1.63 | $1.56 | $1.59 | +$0.02 | +1.27% | 4,332,796 | $1.59 | $1.56 $1.63 |
| Sep 28, 2026 | $1.66 | $1.68 | $1.57 | $1.57 | $-0.13 | -7.65% | 3,570,887 | $1.62 | $1.57 $1.68 |
| Sep 25, 2026 | $1.67 | $1.70 | $1.64 | $1.70 | +$0.06 | +3.66% | 2,985,028 | $1.68 | $1.64 $1.70 |
| Sep 24, 2026 | $1.64 | $1.65 | $1.60 | $1.64 | $-0.01 | -0.61% | 2,606,598 | $1.63 | $1.60 $1.65 |
| Sep 23, 2026 | $1.72 | $1.73 | $1.64 | $1.65 | $-0.08 | -4.62% | 3,397,146 | $1.68 | $1.64 $1.73 |
| Sep 22, 2026 | $1.75 | $1.76 | $1.69 | $1.73 | $-0.01 | -0.57% | 5,573,124 | $1.72 | $1.69 $1.76 |
| Sep 21, 2026 | $1.70 | $1.78 | $1.69 | $1.74 | +$0.07 | +4.19% | 6,779,233 | $1.75 | $1.69 $1.78 |
| Sep 18, 2026 | $1.72 | $1.72 | $1.64 | $1.67 | $-0.04 | -2.34% | 5,563,726 | $1.67 | $1.64 $1.72 |
| Sep 17, 2026 | $1.65 | $1.73 | $1.65 | $1.71 | +$0.10 | +6.21% | 4,501,079 | $1.70 | $1.65 $1.73 |
| Sep 16, 2026 | $1.65 | $1.65 | $1.57 | $1.61 | +$0.00 | +0.00% | 3,472,752 | $1.61 | $1.57 $1.65 |
| Sep 15, 2026 | $1.62 | $1.65 | $1.60 | $1.61 | $-0.02 | -1.23% | 3,240,257 | $1.62 | $1.60 $1.65 |
| Sep 14, 2026 | $1.61 | $1.68 | $1.59 | $1.63 | $-0.02 | -1.21% | 2,901,498 | $1.63 | $1.59 $1.68 |
| Sep 11, 2026 | $1.65 | $1.68 | $1.62 | $1.65 | +$0.03 | +1.85% | 3,377,531 | $1.65 | $1.62 $1.68 |
| Sep 10, 2026 | $1.63 | $1.71 | $1.61 | $1.62 | $-0.05 | -2.99% | 3,319,462 | $1.65 | $1.61 $1.71 |
| Sep 9, 2026 | $1.73 | $1.74 | $1.67 | $1.67 | $-0.07 | -4.02% | 4,069,518 | $1.69 | $1.67 $1.74 |
| Sep 8, 2026 | $1.75 | $1.84 | $1.73 | $1.74 | $-0.01 | -0.57% | 5,808,375 | $1.77 | $1.73 $1.84 |
| Sep 4, 2026 | $1.71 | $1.77 | $1.70 | $1.75 | +$0.03 | +1.74% | 3,701,981 | $1.74 | $1.70 $1.77 |
| Sep 3, 2026 | $1.89 | $1.89 | $1.69 | $1.72 | $-0.13 | -7.03% | 7,217,699 | $1.76 | $1.69 $1.89 |
| Sep 2, 2026 | $1.78 | $1.90 | $1.78 | $1.85 | +$0.04 | +1.93% | 5,081,710 | $1.85 | $1.78 $1.90 |
| Sep 1, 2026 | $1.78 | $1.84 | $1.76 | $1.82 | $-0.06 | -2.94% | 6,744,535 | $1.81 | $1.76 $1.84 |
| Aug 31, 2026 | $1.81 | $1.92 | $1.76 | $1.87 | +$0.04 | +2.19% | 9,660,919 | $1.88 | $1.76 $1.92 |
| Aug 28, 2026 | $1.95 | $1.95 | $1.82 | $1.83 | $-0.12 | -6.15% | 5,642,427 | $1.86 | $1.82 $1.95 |
| Aug 27, 2026 | $1.88 | $1.99 | $1.83 | $1.95 | +$0.10 | +5.41% | 9,490,221 | $1.95 | $1.83 $1.99 |
| Aug 26, 2026 | $1.94 | $1.95 | $1.80 | $1.85 | $-0.12 | -6.09% | 9,103,515 | $1.86 | $1.80 $1.95 |
| Aug 25, 2026 | $1.70 | $1.99 | $1.69 | $1.97 | +$0.35 | +21.60% | 17,535,215 | $1.89 | $1.69 $1.99 |
| Aug 24, 2026 | $1.66 | $1.69 | $1.60 | $1.62 | $-0.08 | -4.71% | 4,032,310 | $1.64 | $1.60 $1.69 |
| Aug 21, 2026 | $1.62 | $1.73 | $1.61 | $1.70 | +$0.10 | +6.25% | 4,986,305 | $1.69 | $1.61 $1.73 |
| Aug 20, 2026 | $1.60 | $1.64 | $1.55 | $1.60 | $-0.03 | -1.84% | 3,973,297 | $1.59 | $1.55 $1.64 |