Ridgetech, Inc. - Ordinary Shares (RDGT)

Last Price1.1100

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 11th, 9:02 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ridgetech, Inc. - Ordinary Shares (RDGT)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	1.13	1.13	1.05	1.11	48,998	1.11
11/09/2026	1.11	1.20	0.98	1.13	283,271	1.13
11/06/2026	0.74	1.05	0.72	1.00	2,021,075	1.00
11/05/2026	0.77	0.80	0.75	0.75	17,438	0.75
11/04/2026	0.78	0.84	0.78	0.78	20,634	0.78
11/03/2026	0.81	0.85	0.79	0.79	21,430	0.79
11/02/2026	0.82	0.87	0.81	0.81	13,709	0.81
10/30/2026	0.82	0.88	0.80	0.80	15,405	0.80
10/29/2026	0.86	0.89	0.82	0.83	24,004	0.83
10/28/2026	0.85	0.90	0.84	0.85	16,891	0.85
10/27/2026	0.86	0.91	0.82	0.91	15,582	0.91
10/26/2026	0.82	0.85	0.82	0.82	18,202	0.82
10/23/2026	0.83	0.83	0.80	0.80	14,044	0.80
10/22/2026	0.82	0.85	0.80	0.83	20,980	0.83
10/21/2026	0.83	0.84	0.80	0.82	2,211	0.82
10/20/2026	0.86	0.86	0.83	0.83	9,936	0.83
10/19/2026	0.85	0.86	0.81	0.83	26,733	0.83
10/16/2026	0.86	0.86	0.81	0.84	28,485	0.84
10/15/2026	0.80	0.85	0.80	0.83	23,410	0.83
10/14/2026	0.86	0.90	0.84	0.84	37,222	0.84
10/13/2026	0.92	0.92	0.86	0.86	66,339	0.86
10/12/2026	0.98	0.98	0.90	0.90	74,216	0.90
10/09/2026	0.91	1.07	0.83	1.01	275,462	1.01
10/08/2026	0.95	0.95	0.87	0.87	56,586	0.87
10/07/2026	0.91	0.98	0.89	0.98	61,806	0.98
10/06/2026	0.89	0.93	0.85	0.93	54,628	0.93
10/05/2026	0.85	0.90	0.83	0.89	36,484	0.89
10/02/2026	0.84	0.87	0.77	0.87	56,721	0.87
10/01/2026	0.83	0.85	0.80	0.85	25,249	0.85
9/30/2026	0.79	0.84	0.78	0.83	73,906	0.83
9/29/2026	0.79	0.89	0.76	0.80	83,193	0.80
9/28/2026	0.85	0.85	0.80	0.81	182,249	0.81
9/25/2026	0.93	1.30	0.79	0.83	9,017,695	0.83
9/24/2026	0.92	0.95	0.91	0.91	16,584	0.91
9/23/2026	0.92	0.96	0.89	0.93	17,188	0.93
9/22/2026	0.95	0.95	0.88	0.92	12,606	0.92
9/21/2026	0.93	0.97	0.90	0.90	14,434	0.90
9/18/2026	0.92	0.94	0.90	0.91	43,724	0.91
9/17/2026	0.94	1.00	0.90	0.92	85,790	0.92
9/16/2026	0.81	1.03	0.81	1.01	350,503	1.01
9/15/2026	0.83	0.83	0.82	0.82	13,773	0.82
9/14/2026	0.83	0.90	0.82	0.84	8,987	0.84
9/11/2026	0.84	0.85	0.82	0.83	15,862	0.83
9/10/2026	0.85	0.90	0.82	0.84	29,338	0.84
9/09/2026	0.86	0.86	0.81	0.83	42,075	0.83
9/08/2026	0.93	0.93	0.84	0.87	62,519	0.87
9/04/2026	0.89	0.95	0.89	0.91	21,007	0.91
9/03/2026	0.90	0.97	0.89	0.90	144,903	0.90
9/02/2026	0.92	1.00	0.92	0.94	27,817	0.94
9/01/2026	0.91	0.96	0.89	0.93	60,541	0.93
8/31/2026	1.01	1.01	0.90	0.94	145,742	0.94
8/28/2026	0.98	1.19	0.95	1.00	930,533	1.00
8/27/2026	0.91	1.01	0.91	0.96	372,636	0.96
8/26/2026	0.81	1.08	0.81	1.03	4,881,860	1.03
8/25/2026	0.81	0.83	0.80	0.82	79,448	0.82
8/24/2026	0.79	0.81	0.79	0.79	35,358	0.79
8/21/2026	0.79	0.83	0.78	0.81	64,688	0.81
8/20/2026	0.79	0.83	0.79	0.81	116,060	0.81
8/19/2026	0.80	0.83	0.79	0.81	174,508	0.81
8/18/2026	0.78	0.85	0.75	0.82	200,870	0.82
8/17/2026	0.81	0.82	0.75	0.77	199,934	0.77
8/14/2026	0.87	0.89	0.82	0.83	153,517	0.83
8/13/2026	0.91	0.94	0.87	0.88	284,821	0.88
8/12/2026	0.86	0.99	0.86	0.98	517,345	0.98
8/11/2026	0.87	0.99	0.87	0.92	1,285,251	0.92