Ridgetech, Inc. RDGT
NASDAQ · United States · Distribution Services
$0.8250+0.02 (+3.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.83 | +3.75% | $0.79 | $0.84 | $0.78 | 73.50K |
| 2026-09-29 | $0.80 | -1.23% | $0.79 | $0.89 | $0.76 | 83.00K |
| 2026-09-28 | $0.81 | -2.41% | $0.85 | $0.85 | $0.80 | 180.70K |
| 2026-09-25 | $0.83 | -8.79% | $0.93 | $1.30 | $0.79 | 9.02M |
| 2026-09-24 | $0.91 | -2.15% | $0.92 | $0.95 | $0.91 | 16.60K |
| 2026-09-23 | $0.93 | +1.09% | $0.92 | $0.96 | $0.89 | 17.00K |
| 2026-09-22 | $0.92 | +2.22% | $0.95 | $0.95 | $0.88 | 12.60K |
| 2026-09-21 | $0.90 | -1.10% | $0.93 | $0.97 | $0.90 | 13.60K |
| 2026-09-18 | $0.91 | -1.09% | $0.92 | $0.94 | $0.90 | 38.70K |
| 2026-09-17 | $0.92 | -8.91% | $0.94 | $1.00 | $0.90 | 85.80K |
| 2026-09-16 | $1.01 | +23.17% | $0.81 | $1.03 | $0.81 | 346.80K |
| 2026-09-15 | $0.82 | -2.38% | $0.83 | $0.83 | $0.82 | 13.80K |
| 2026-09-14 | $0.84 | +1.20% | $0.83 | $0.90 | $0.82 | 8.90K |
| 2026-09-11 | $0.83 | -1.19% | $0.84 | $0.85 | $0.82 | 15.80K |
| 2026-09-10 | $0.84 | +1.20% | $0.85 | $0.90 | $0.82 | 29.30K |
| 2026-09-09 | $0.83 | -4.60% | $0.86 | $0.86 | $0.81 | 42.00K |
| 2026-09-08 | $0.87 | -4.40% | $0.93 | $0.93 | $0.84 | 62.50K |
| 2026-09-04 | $0.91 | +1.11% | $0.89 | $0.95 | $0.89 | 20.70K |
| 2026-09-03 | $0.90 | -4.26% | $0.90 | $0.97 | $0.89 | 144.90K |
| 2026-09-02 | $0.94 | +1.08% | $0.92 | $1.00 | $0.92 | 26.10K |
| 2026-09-01 | $0.93 | -1.06% | $0.91 | $0.96 | $0.89 | 60.40K |
| 2026-08-31 | $0.94 | -6.00% | $1.01 | $1.01 | $0.90 | 143.70K |
| 2026-08-28 | $1.00 | +4.17% | $0.98 | $1.19 | $0.95 | 924.30K |
| 2026-08-27 | $0.96 | -6.80% | $0.91 | $1.01 | $0.91 | 370.10K |
| 2026-08-26 | $1.03 | +25.61% | $0.81 | $1.08 | $0.81 | 4.89M |
| 2026-08-25 | $0.82 | +3.80% | $0.81 | $0.83 | $0.80 | 79.40K |
| 2026-08-24 | $0.79 | -2.47% | $0.79 | $0.81 | $0.79 | 34.70K |
| 2026-08-21 | $0.81 | 0.00% | $0.79 | $0.83 | $0.78 | 64.60K |
| 2026-08-20 | $0.81 | 0.00% | $0.79 | $0.83 | $0.79 | 116.10K |
| 2026-08-19 | $0.81 | -1.22% | $0.80 | $0.83 | $0.79 | 174.60K |
| 2026-08-18 | $0.82 | +6.49% | $0.78 | $0.85 | $0.75 | 201.30K |
| 2026-08-17 | $0.77 | -7.23% | $0.81 | $0.82 | $0.75 | 216.80K |
| 2026-08-14 | $0.83 | -5.68% | $0.87 | $0.89 | $0.82 | 153.50K |
| 2026-08-13 | $0.88 | -10.20% | $0.91 | $0.94 | $0.87 | 289.50K |
| 2026-08-12 | $0.98 | +6.52% | $0.86 | $0.99 | $0.86 | 519.20K |
| 2026-08-11 | $0.92 | -7.07% | $0.87 | $0.99 | $0.87 | 1.29M |
| 2026-08-10 | $0.99 | +32.00% | $0.71 | $1.69 | $0.71 | 63.46M |
| 2026-08-07 | $0.75 | -5.06% | $0.74 | $0.77 | $0.69 | 1.46M |
| 2026-08-06 | $0.79 | +11.27% | $0.72 | $0.80 | $0.69 | 10.29M |
| 2026-08-05 | $0.71 | -1.39% | $0.71 | $0.72 | $0.67 | 219.20K |
| 2026-08-04 | $0.72 | -5.26% | $0.77 | $0.78 | $0.72 | 110.40K |
| 2026-08-03 | $0.76 | 0.00% | $0.79 | $0.82 | $0.76 | 131.50K |
| 2026-07-31 | $0.76 | -3.80% | $0.81 | $0.82 | $0.71 | 203.90K |
| 2026-07-30 | $0.79 | +2.60% | $0.81 | $0.85 | $0.79 | 116.90K |
| 2026-07-29 | $0.77 | -33.62% | $0.90 | $1.04 | $0.76 | 468.80K |
| 2026-07-28 | $1.16 | -5.69% | $1.28 | $1.29 | $1.14 | 479.80K |
| 2026-07-27 | $1.23 | -1.60% | $1.22 | $1.36 | $1.22 | 257.80K |
| 2026-07-24 | $1.25 | -10.07% | $1.36 | $1.37 | $1.25 | 370.50K |
| 2026-07-23 | $1.39 | -0.71% | $1.38 | $1.46 | $1.34 | 328.00K |
| 2026-07-22 | $1.40 | -4.76% | $1.36 | $1.52 | $1.31 | 1.09M |
| 2026-07-21 | $1.47 | -6.96% | $1.80 | $1.80 | $1.37 | 19.82M |
| 2026-07-20 | $1.58 | +12.06% | $1.52 | $1.60 | $1.37 | 12.05M |
| 2026-07-17 | $1.41 | -4.73% | $1.40 | $1.49 | $1.38 | 148.40K |
| 2026-07-16 | $1.48 | +1.37% | $1.41 | $1.55 | $1.36 | 300.80K |
| 2026-07-15 | $1.46 | -9.32% | $1.67 | $1.67 | $1.46 | 148.40K |
| 2026-07-14 | $1.61 | +5.23% | $1.55 | $1.73 | $1.50 | 377.10K |
| 2026-07-13 | $1.53 | +1.32% | $1.53 | $1.56 | $1.46 | 264.80K |
| 2026-07-10 | $1.51 | +11.03% | $1.38 | $1.59 | $1.36 | 1.35M |
| 2026-07-09 | $1.36 | -5.56% | $1.44 | $1.44 | $1.33 | 237.80K |
| 2026-07-08 | $1.44 | +8.27% | $1.38 | $1.50 | $1.18 | 1.46M |
| 2026-07-07 | $1.33 | -20.83% | $1.66 | $1.89 | $1.23 | 2.49M |
| 2026-07-06 | $1.68 | +9.80% | $1.57 | $1.72 | $1.47 | 2.57M |
| 2026-07-02 | $1.53 | +5.52% | $1.51 | $1.66 | $1.40 | 6.37M |
| 2026-07-01 | $1.45 | -3.33% | $1.48 | $1.58 | $1.45 | 377.70K |
| 2026-06-30 | $1.50 | -1.32% | $1.56 | $1.64 | $1.47 | 540.60K |
| 2026-06-29 | $1.52 | +8.57% | $1.38 | $1.65 | $1.37 | 2.29M |
| 2026-06-26 | $1.40 | -6.67% | $1.48 | $1.56 | $1.40 | 381.70K |
| 2026-06-25 | $1.50 | -8.54% | $1.70 | $1.70 | $1.42 | 1.97M |
| 2026-06-24 | $1.64 | -5.20% | $1.50 | $1.67 | $1.48 | 1.44M |
| 2026-06-23 | $1.73 | +26.28% | $2.22 | $3.08 | $1.63 | 92.10M |
| 2026-06-22 | $1.37 | -2.14% | $1.36 | $1.47 | $1.36 | 107.00K |
| 2026-06-18 | $1.40 | +2.94% | $1.39 | $1.49 | $1.39 | 214.90K |
| 2026-06-17 | $1.36 | -8.72% | $1.36 | $1.56 | $1.34 | 2.48M |
| 2026-06-16 | $1.49 | -13.87% | $1.69 | $1.73 | $1.43 | 1.25M |
| 2026-06-15 | $1.73 | +20.98% | $1.50 | $1.75 | $1.50 | 1.94M |
| 2026-06-12 | $1.43 | -8.33% | $1.55 | $1.56 | $1.40 | 288.30K |
| 2026-06-11 | $1.56 | -4.88% | $1.53 | $1.70 | $1.46 | 326.70K |
| 2026-06-10 | $1.64 | +5.81% | $1.51 | $1.77 | $1.45 | 3.11M |
| 2026-06-09 | $1.55 | +6.90% | $1.50 | $1.79 | $1.34 | 12.94M |
| 2026-06-08 | $1.45 | +2.84% | $1.46 | $2.52 | $1.24 | 1.43M |
| 2026-06-05 | $1.41 | -15.06% | $1.65 | $1.65 | $1.40 | 150.30K |
| 2026-06-04 | $1.66 | -7.78% | $1.69 | $1.73 | $1.60 | 109.10K |
| 2026-06-03 | $1.80 | -7.22% | $1.81 | $1.85 | $1.66 | 290.40K |
| 2026-06-02 | $1.94 | +5.43% | $1.85 | $2.08 | $1.85 | 5.64M |
| 2026-06-01 | $1.84 | +2.79% | $1.64 | $2.03 | $1.57 | 515.90K |
| 2026-05-29 | $1.79 | +15.48% | $1.73 | $2.20 | $1.64 | 1.13M |
| 2026-05-28 | $1.55 | +9.15% | $1.42 | $1.58 | $1.38 | 101.20K |
| 2026-05-27 | $1.42 | +10.08% | $1.33 | $1.51 | $1.30 | 65.90K |
| 2026-05-26 | $1.29 | -9.79% | $1.43 | $1.43 | $1.28 | 61.40K |
| 2026-05-22 | $1.43 | -0.69% | $1.43 | $1.47 | $1.38 | 25.60K |