Ridgetech, Inc. RDGT
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$0,8250+0,02 (+%3,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |