Nasdaq · RR · stock
Richtech Robotics INC. (RR) stock price history
Every Nasdaq trading session of Richtech Robotics INC. from Nov 17, 2023 to Nov 12, 2026: 749 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RR adjusted close, 2023 to 2026
- $11.10
- All time high, 2024
- $5.60
- 52 week high, $0.8020 low
- 749
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RR key facts
- Richtech Robotics INC. (RR) closed at $0.8188 on Nov 12, 2026 on Nasdaq.
- RR's all time high close is $11.10, set on Jan 23, 2024; its all time low close is $0.3700 on Aug 6, 2024.
- RR's 52 week range is $0.8020 to $5.60.
- RR returned -76.9% over the year to Nov 12, 2026.
- Since Nov 17, 2023 RR returned -84%, -46.3% a year compounded.
- RR's deepest drawdown was -96.7% from Jan 23, 2024 to Aug 6, 2024.
- DataCedar holds 749 daily sessions of RR history from Nov 17, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RR price chart, 2023 to 2026
RR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -45.8% |
| 3 months | -53.2% |
| 6 months | -68.1% |
| Year to date | -73.5% |
| 1 year | -76.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 17, 2023 | -84.4% |
| Compound annual growth, 3.0 years | -46.3% |
RR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.10 on Jan 23, 2024
- All time low close
- $0.3700 on Aug 6, 2024
- 52 week high
- $5.60 on Jan 27, 2026
- 52 week low
- $0.8020 on Nov 5, 2026
- Deepest drawdown
- -96.7% from Jan 23, 2024 to Aug 6, 2024, not yet recovered
- Best single session
- +69.7% on Jan 3, 2025
- Worst single session
- -73.9% on Aug 6, 2024
- Volatility, 1 year annualised
- 101.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2024, -55%
RR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 17, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.34 | $5.60 | $0.8020 | $0.8188 | -74.7% | 2.7B | 218 |
| 2025 | $2.83 | $7.43 | $1.37 | $3.23 | +19.6% | 5.5B | 250 |
| 2024 | $5.97 | $12.29 | $0.3020 | $2.70 | -54.6% | 1.5B | 252 |
| 2023 | $5.00 | $6.54 | $4.15 | $5.95 | n/a | 6M | 29 |
RR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.8188 | -13.4% |
| October 2026 | $0.9450 | -40.2% |
| September 2026 | $1.58 | -15.5% |
| August 2026 | $1.87 | +31.7% |
| July 2026 | $1.42 | -32.7% |
| June 2026 | $2.11 | -30.1% |
| May 2026 | $3.02 | +22.8% |
| April 2026 | $2.46 | +17.7% |
| March 2026 | $2.09 | -16.1% |
| February 2026 | $2.49 | -30.4% |
| January 2026 | $3.58 | +10.8% |
| December 2025 | $3.23 | -9.0% |
About the RR data
Daily bars. 749 sessions from Nov 17, 2023 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RR share price history
