Other US listings · RITR · stock
Reitar Logtech Holdings Ltd (RITR) stock price history
Every Other US listings trading session of Reitar Logtech Holdings Ltd from Aug 23, 2024 to Sep 15, 2026: 516 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.
RITR adjusted close, 2024 to 2026
- $8.26
- All time high, 2024
- $7.68
- 52 week high, $0.0460 low
- 516
- Daily sessions since 2024
Last updated Sep 15, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RITR key facts
- Reitar Logtech Holdings Ltd (RITR) closed at $0.0790 on Sep 15, 2026 on Other US listings.
- RITR's all time high close is $8.26, set on Oct 25, 2024; its all time low close is $0.0570 on Jul 31, 2026.
- RITR's 52 week range is $0.0460 to $7.68.
- RITR returned -98.6% over the year to Sep 15, 2026.
- Since Aug 23, 2024 RITR returned -98%, -85.4% a year compounded.
- RITR's deepest drawdown was -99.3% from Oct 25, 2024 to Jul 31, 2026.
- DataCedar holds 516 daily sessions of RITR history from Aug 23, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RITR price chart, 2024 to 2026
RITR returns
Price return from the last close on or before the window start to Sep 15, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.3% |
| 3 months | -86.8% |
| 6 months | -86.8% |
| Year to date | -94.3% |
| 1 year | -98.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 23, 2024 | -98.1% |
| Compound annual growth, 2.1 years | -85.4% |
RITR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.26 on Oct 25, 2024
- All time low close
- $0.0570 on Jul 31, 2026
- 52 week high
- $7.68 on Sep 29, 2025
- 52 week low
- $0.0460 on Jul 31, 2026
- Deepest drawdown
- -99.3% from Oct 25, 2024 to Jul 31, 2026, not yet recovered
- Best single session
- +500.0% on Aug 3, 2026
- Worst single session
- -57.3% on Aug 4, 2026
- Volatility, 1 year annualised
- 266.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -69%
- Worst calendar year
- 2025, -69%
RITR 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. 2024 starts on Aug 23, 2024; 2026 runs to Sep 15, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.17 | $1.62 | $0.0460 | $0.0790 | -93.1% | 4.3B | 176 |
| 2025 | $3.84 | $8.37 | $0.8280 | $1.15 | -69.3% | 142.8M | 250 |
| 2024 | $4.71 | $8.75 | $2.35 | $3.74 | n/a | 22.7M | 90 |
RITR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0790 | -14.1% |
| August 2026 | $0.0920 | +61.4% |
| July 2026 | $0.0570 | -87.9% |
| June 2026 | $0.4730 | -3.1% |
| May 2026 | $0.4880 | +1.5% |
| April 2026 | $0.4810 | -5.3% |
| March 2026 | $0.5080 | -29.4% |
| February 2026 | $0.7200 | -18.2% |
| January 2026 | $0.8800 | -23.5% |
| December 2025 | $1.15 | +10.6% |
| November 2025 | $1.04 | -42.2% |
| October 2025 | $1.80 | -74.4% |
About the RITR data
Daily bars. 516 sessions from Aug 23, 2024 to Sep 15, 2026, one row per Other US listings 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 Sep 16, 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 Other US listings 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 Aug 23, 2024, 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/RITR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RITR share price history
