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
20th May 2026 (Wed) 0.472 0.508 0.472 0.4868 554
19th May 2026 (Tue) 0.494 0.5196 0.48 0.477 1,570
18th May 2026 (Mon) 0.504 0.5194 0.4585 0.4845 3,163
15th May 2026 (Fri) 0.5051 0.5051 0.4877 0.4877 690
14th May 2026 (Thu) 0.4929 0.52 0.4901 0.5225 4,669
13th May 2026 (Wed) 0.5195 0.5195 0.515 0.501 1,805
12th May 2026 (Tue) 0.503 0.5085 0.50 0.508 2,192
11th May 2026 (Mon) 0.478 0.4949 0.47 0.4967 1,427
8th May 2026 (Fri) 0.4611 0.4848 0.461 0.4759 1,602
7th May 2026 (Thu) 0.4805 0.4902 0.4322 0.4782 3,289
6th May 2026 (Wed) 0.4917 0.4939 0.47 0.4939 12,765
5th May 2026 (Tue) 0.5174 0.5299 0.5018 0.506 4,551
4th May 2026 (Mon) 0.5104 0.5104 0.495 0.4952 3,608
1st May 2026 (Fri) 0.4948 0.5206 0.4948 0.52 3,477
30th Apr 2026 (Thu) 0.4748 0.4748 0.472 0.481 0
29th Apr 2026 (Wed) 0.50 0.50 0.489 0.489 1,030
28th Apr 2026 (Tue) 0.49 0.49 0.49 0.49 428
27th Apr 2026 (Mon) 0.4707 0.49 0.4707 0.4918 3,861
24th Apr 2026 (Fri) 0.509 0.509 0.4747 0.486 3,157
23rd Apr 2026 (Thu) 0.5099 0.5099 0.4901 0.4994 1,735
22nd Apr 2026 (Wed) 0.5102 0.5102 0.4704 0.5038 4,695
21st Apr 2026 (Tue) 0.5099 0.5149 0.4888 0.5056 1,415
20th Apr 2026 (Mon) 0.48 0.5086 0.48 0.484 9,904
17th Apr 2026 (Fri) 0.4817 0.50 0.4748 0.4816 6,429
16th Apr 2026 (Thu) 0.482 0.4969 0.48 0.4813 2,768
15th Apr 2026 (Wed) 0.5225 0.5299 0.4987 0.5001 5,540
14th Apr 2026 (Tue) 0.46 0.5122 0.455 0.4956 12,417
13th Apr 2026 (Mon) 0.5541 0.5541 0.449 0.449 23,318
10th Apr 2026 (Fri) 0.5401 0.57 0.53 0.5401 8,079
9th Apr 2026 (Thu) 0.53 0.55 0.53 0.54 1,351
8th Apr 2026 (Wed) 0.5504 0.5538 0.55 0.5501 4,019
7th Apr 2026 (Tue) 0.5355 0.5427 0.5255 0.5425 91
6th Apr 2026 (Mon) 0.5557 0.5794 0.5517 0.5772 1,980
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
FTSE 100 Latest
Value10,443.47
Change11.13