Richtech Robotics Inc. (RR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.3500 | 1.5000 | 1.3201 | 1.3500 | 1.3500 | 273,590 |
| 08 may 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 136,700 |
| 07 may 2024 | 1.3200 | 1.3390 | 1.2400 | 1.2900 | 1.2900 | 76,500 |
| 06 may 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 115,300 |
| 03 may 2024 | 1.3500 | 1.3890 | 1.3100 | 1.3200 | 1.3200 | 121,600 |
| 02 may 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 159,200 |
| 01 may 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 114,400 |
| 30 abr 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 151,700 |
| 29 abr 2024 | 1.2700 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 155,900 |
| 26 abr 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 76,600 |
| 25 abr 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 119,000 |
| 24 abr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 75,000 |
| 23 abr 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 127,500 |
| 22 abr 2024 | 1.3100 | 1.3300 | 1.1600 | 1.2300 | 1.2300 | 197,300 |
| 19 abr 2024 | 1.3500 | 1.3900 | 1.2600 | 1.3100 | 1.3100 | 150,200 |
| 18 abr 2024 | 1.4800 | 1.4900 | 1.3000 | 1.3400 | 1.3400 | 176,900 |
| 17 abr 2024 | 1.5400 | 1.6000 | 1.4100 | 1.4200 | 1.4200 | 121,700 |
| 16 abr 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5300 | 1.5300 | 115,200 |
| 15 abr 2024 | 1.7400 | 1.8200 | 1.6300 | 1.6600 | 1.6600 | 104,500 |
| 12 abr 2024 | 1.8500 | 1.8500 | 1.6700 | 1.7200 | 1.7200 | 294,200 |
| 11 abr 2024 | 1.8900 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 119,900 |
| 10 abr 2024 | 1.7700 | 1.9900 | 1.7100 | 1.9100 | 1.9100 | 196,600 |
| 09 abr 2024 | 1.9500 | 1.9830 | 1.7700 | 1.7900 | 1.7900 | 173,700 |
| 08 abr 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9800 | 1.9800 | 284,100 |
| 05 abr 2024 | 1.6800 | 1.8000 | 1.6200 | 1.7500 | 1.7500 | 150,500 |
| 04 abr 2024 | 1.7500 | 2.0500 | 1.6300 | 1.6700 | 1.6700 | 540,500 |
| 03 abr 2024 | 1.5100 | 1.7500 | 1.5100 | 1.7500 | 1.7500 | 237,400 |
| 02 abr 2024 | 1.4300 | 1.5300 | 1.3900 | 1.5200 | 1.5200 | 151,300 |
| 01 abr 2024 | 1.4800 | 1.4800 | 1.3500 | 1.4300 | 1.4300 | 108,800 |
| 28 mar 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 111,700 |
| 27 mar 2024 | 1.5100 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 70,300 |
| 26 mar 2024 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 82,700 |
| 25 mar 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 35,600 |
| 22 mar 2024 | 1.7000 | 1.7500 | 1.5600 | 1.6100 | 1.6100 | 93,300 |
| 21 mar 2024 | 1.6600 | 1.7950 | 1.6200 | 1.6900 | 1.6900 | 152,200 |
| 20 mar 2024 | 1.5700 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 201,700 |
| 19 mar 2024 | 1.3500 | 1.6000 | 1.2900 | 1.5300 | 1.5300 | 216,500 |
| 18 mar 2024 | 1.2900 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 89,400 |
| 15 mar 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 88,700 |
| 14 mar 2024 | 1.4800 | 1.4880 | 1.3900 | 1.4300 | 1.4300 | 91,400 |
| 13 mar 2024 | 1.5100 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 118,400 |
| 12 mar 2024 | 1.5600 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 65,400 |
| 11 mar 2024 | 1.4900 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 102,000 |
| 08 mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 73,400 |
| 07 mar 2024 | 1.5600 | 1.5900 | 1.4300 | 1.5200 | 1.5200 | 122,700 |
| 06 mar 2024 | 1.6200 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 198,200 |
| 05 mar 2024 | 1.5400 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 142,100 |
| 04 mar 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5100 | 1.5100 | 140,300 |
| 01 mar 2024 | 1.6400 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 184,300 |
| 29 feb 2024 | 1.7100 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 177,800 |
| 28 feb 2024 | 1.8300 | 1.8300 | 1.6100 | 1.6700 | 1.6700 | 346,800 |
| 27 feb 2024 | 1.6000 | 1.8400 | 1.5600 | 1.7900 | 1.7900 | 416,700 |
| 26 feb 2024 | 1.4000 | 1.6300 | 1.3800 | 1.6000 | 1.6000 | 249,000 |
| 23 feb 2024 | 1.4800 | 1.4800 | 1.3110 | 1.3800 | 1.3800 | 285,700 |
| 22 feb 2024 | 1.6600 | 1.6600 | 1.4650 | 1.4900 | 1.4900 | 195,700 |
| 21 feb 2024 | 1.7500 | 1.7500 | 1.5500 | 1.5800 | 1.5800 | 300,500 |
| 20 feb 2024 | 1.8900 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 294,000 |
| 16 feb 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 116,600 |
| 15 feb 2024 | 1.9400 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 370,100 |
| 14 feb 2024 | 1.8600 | 1.9290 | 1.8400 | 1.9200 | 1.9200 | 134,700 |
| 13 feb 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 137,500 |
| 12 feb 2024 | 1.9700 | 2.0500 | 1.9000 | 2.0050 | 2.0050 | 258,200 |
| 09 feb 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8600 | 1.8600 | 173,900 |
| 08 feb 2024 | 1.8500 | 1.9100 | 1.7500 | 1.8800 | 1.8800 | 371,100 |
| 07 feb 2024 | 2.0900 | 2.1500 | 1.8000 | 1.8500 | 1.8500 | 358,900 |
| 06 feb 2024 | 1.8600 | 2.1000 | 1.8300 | 2.0900 | 2.0900 | 349,000 |
| 05 feb 2024 | 1.8600 | 1.9700 | 1.7500 | 1.8200 | 1.8200 | 421,800 |
| 02 feb 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 366,300 |
| 01 feb 2024 | 2.2800 | 2.3200 | 1.9300 | 2.0500 | 2.0500 | 610,000 |
| 31 ene 2024 | 2.1500 | 2.4880 | 1.9000 | 2.2600 | 2.2600 | 985,800 |
| 30 ene 2024 | 2.6400 | 2.6400 | 2.1700 | 2.2400 | 2.2400 | 2,458,000 |
| 29 ene 2024 | 2.9100 | 3.1900 | 2.7400 | 2.8000 | 2.8000 | 1,859,900 |
| 26 ene 2024 | 8.5000 | 8.5000 | 2.8520 | 3.4700 | 3.4700 | 7,438,200 |
| 25 ene 2024 | 7.3200 | 10.9830 | 7.3000 | 9.9000 | 9.9000 | 447,500 |
| 24 ene 2024 | 11.7100 | 12.2900 | 5.4000 | 7.5000 | 7.5000 | 1,078,000 |
| 23 ene 2024 | 9.9300 | 11.1000 | 9.7100 | 11.1000 | 11.1000 | 320,600 |
| 22 ene 2024 | 7.8600 | 9.8000 | 7.8600 | 9.8000 | 9.8000 | 234,200 |
| 19 ene 2024 | 8.0900 | 8.1300 | 7.7600 | 7.8800 | 7.8800 | 79,400 |
| 18 ene 2024 | 8.1600 | 8.1600 | 7.5400 | 7.9800 | 7.9800 | 31,500 |
| 17 ene 2024 | 7.1800 | 7.8500 | 6.5000 | 7.7300 | 7.7300 | 84,900 |
| 16 ene 2024 | 7.9600 | 8.0480 | 7.0100 | 7.4700 | 7.4700 | 142,900 |
| 12 ene 2024 | 8.2900 | 8.4700 | 7.8200 | 8.0000 | 8.0000 | 135,900 |
| 11 ene 2024 | 7.9500 | 8.5000 | 7.5110 | 7.9000 | 7.9000 | 123,000 |
| 10 ene 2024 | 6.9000 | 7.8340 | 6.8610 | 7.7900 | 7.7900 | 110,700 |
| 09 ene 2024 | 5.8600 | 6.7900 | 5.8300 | 6.6600 | 6.6600 | 58,400 |
| 08 ene 2024 | 6.8200 | 7.3200 | 5.5500 | 6.2300 | 6.2300 | 134,300 |
| 05 ene 2024 | 5.9500 | 6.5400 | 5.9500 | 6.4800 | 6.4800 | 69,300 |
| 04 ene 2024 | 5.9800 | 6.1570 | 5.9000 | 5.9300 | 5.9300 | 22,500 |
| 03 ene 2024 | 5.7480 | 6.1600 | 5.7480 | 6.0100 | 6.0100 | 95,400 |
| 02 ene 2024 | 5.9700 | 6.1500 | 5.7000 | 6.0500 | 6.0500 | 29,600 |
| 29 dic 2023 | 6.1900 | 6.1900 | 5.7200 | 5.9500 | 5.9500 | 17,900 |
| 28 dic 2023 | 5.8900 | 6.1000 | 5.5450 | 5.9300 | 5.9300 | 139,400 |
| 27 dic 2023 | 5.5300 | 6.0000 | 5.5300 | 5.8240 | 5.8240 | 66,700 |
| 26 dic 2023 | 5.7500 | 6.2500 | 5.1200 | 5.4000 | 5.4000 | 102,100 |
| 22 dic 2023 | 5.5500 | 5.7500 | 5.4100 | 5.6100 | 5.6100 | 99,800 |
| 21 dic 2023 | 4.9000 | 5.8000 | 4.8000 | 5.5000 | 5.5000 | 109,100 |
| 20 dic 2023 | 5.0900 | 5.0900 | 4.8200 | 4.9900 | 4.9900 | 16,100 |
| 19 dic 2023 | 4.9000 | 5.0700 | 4.8500 | 5.0700 | 5.0700 | 13,800 |
| 18 dic 2023 | 4.7300 | 5.0900 | 4.7000 | 4.8000 | 4.8000 | 45,700 |
| 15 dic 2023 | 4.8200 | 4.9400 | 4.6800 | 4.7100 | 4.7100 | 10,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.