Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Reitar Logtech (RITR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.543 0.5735 0.543 0.5511 6,668
2nd Apr 2026 (Thu) 0.543 0.5735 0.543 0.5511 6,668
1st Apr 2026 (Wed) 0.5353 0.568 0.5305 0.5554 4,518
31st Mar 2026 (Tue) 0.52 0.531 0.5076 0.508 1,353
30th Mar 2026 (Mon) 0.5503 0.5509 0.5153 0.5208 2,046
27th Mar 2026 (Fri) 0.5516 0.5829 0.5515 0.5747 13,251
26th Mar 2026 (Thu) 0.5408 0.5826 0.5408 0.5518 17,270
25th Mar 2026 (Wed) 0.5602 0.5768 0.5602 0.5707 378
24th Mar 2026 (Tue) 0.5486 0.59 0.5442 0.5779 5,842
23rd Mar 2026 (Mon) 0.519 0.55 0.519 0.5419 22,440
20th Mar 2026 (Fri) 0.53 0.53 0.51 0.5076 2,957
19th Mar 2026 (Thu) 0.5752 0.5752 0.5112 0.532 4,114
18th Mar 2026 (Wed) 0.591 0.597 0.5801 0.5809 6,817
17th Mar 2026 (Tue) 0.5939 0.6299 0.5939 0.6023 3,730
16th Mar 2026 (Mon) 0.5991 0.6325 0.5891 0.6023 10,537
13th Mar 2026 (Fri) 0.62 0.6201 0.583 0.5995 7,785
12th Mar 2026 (Thu) 0.63 0.6347 0.621 0.6215 6,664
11th Mar 2026 (Wed) 0.6502 0.6502 0.6209 0.646 10,412
10th Mar 2026 (Tue) 0.6408 0.653 0.63 0.6503 32,895
9th Mar 2026 (Mon) 0.71 0.74 0.63 0.63 83,538
6th Mar 2026 (Fri) 0.8079 0.8878 0.7141 0.8099 2,276,512
5th Mar 2026 (Thu) 0.6395 0.654 0.62 0.6433 4,540
4th Mar 2026 (Wed) 0.6365 0.6413 0.625 0.6394 3,912
3rd Mar 2026 (Tue) 0.655 0.655 0.62 0.617 6,476
2nd Mar 2026 (Mon) 0.6951 0.7002 0.68 0.68 65,027
27th Feb 2026 (Fri) 0.73 0.7342 0.72 0.72 2,842
26th Feb 2026 (Thu) 0.7249 0.745 0.7249 0.7336 5,884
25th Feb 2026 (Wed) 0.7268 0.7604 0.7268 0.7604 0
24th Feb 2026 (Tue) 0.7268 0.7714 0.7268 0.7714 0
23rd Feb 2026 (Mon) 0.7268 0.8084 0.7249 0.7644 20,585
20th Feb 2026 (Fri) 0.678 0.703 0.6539 0.6852 14,668
19th Feb 2026 (Thu) 0.7288 0.7288 0.654 0.666 43,948
18th Feb 2026 (Wed) 0.7496 0.7605 0.73 0.73 16,594
17th Feb 2026 (Tue) 0.80 0.80 0.75 0.7525 18,816
16th Feb 2026 (Mon) 0.8502 0.855 0.764 0.7769 21,514
13th Feb 2026 (Fri) 0.8502 0.855 0.764 0.7769 21,514
12th Feb 2026 (Thu) 0.90 0.90 0.82 0.82 16,840
11th Feb 2026 (Wed) 1.03 1.09 0.9018 0.90 69,054
10th Feb 2026 (Tue) 1.06 1.12 1.02 1.06 94,675
9th Feb 2026 (Mon) 1.07 1.24 1.00 1.23 8,844,108
6th Feb 2026 (Fri) 0.87 0.88 0.8023 0.83 4,404
5th Feb 2026 (Thu) 0.90 0.92 0.87 0.87 2,486
FTSE 100 Latest
Value10,436.29
Change71.50