-
5 DAY PERFORMANCE
+4.73% -
1 MONTH PERFORMANCE
-34.45% -
3 MONTH PERFORMANCE
+17.35%
Reitar Logtech Holdings Limited Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.90 | $4.91 (0.2%) | $4.91 | $4.54 | 82,296 | $305.03 M |
| 11/21/2024 | $4.41 | $4.68 (6.12%) | $4.99 | $4.41 | 124,000 | $290.75 M |
| 11/20/2024 | $4.55 | $4.58 (0.66%) | $5.25 | $3.90 | 191,616 | $284.53 M |
| 11/19/2024 | $4.69 | $4.71 (0.43%) | $5.02 | $4.50 | 101,136 | $292.61 M |
| 11/18/2024 | $4.00 | $4.65 (16.25%) | $4.73 | $3.80 | 270,200 | $288.88 M |
| 11/15/2024 | $4.80 | $4.00 (-16.67%) | $5.06 | $3.96 | 150,702 | $248.50 M |
| 11/14/2024 | $5.18 | $4.49 (-13.32%) | $5.66 | $4.40 | 206,700 | $278.94 M |
| 11/13/2024 | $6.20 | $4.95 (-20.16%) | $6.20 | $4.75 | 279,400 | $307.52 M |
| 11/12/2024 | $6.05 | $5.80 (-4.13%) | $6.88 | $5.25 | 298,063 | $360.32 M |
| 11/11/2024 | $6.53 | $6.40 (-1.99%) | $6.57 | $6.02 | 35,800 | $397.60 M |
| 11/08/2024 | $5.97 | $6.32 (5.86%) | $6.58 | $5.52 | 110,829 | $392.63 M |
| 11/07/2024 | $6.31 | $6.00 (-4.91%) | $6.45 | $5.85 | 149,351 | $372.75 M |
| 11/06/2024 | $6.08 | $6.22 (2.3%) | $6.60 | $6.08 | 90,324 | $386.42 M |
| 11/05/2024 | $4.84 | $6.55 (35.33%) | $6.74 | $4.84 | 255,475 | $406.92 M |
| 11/04/2024 | $7.15 | $4.86 (-32.03%) | $7.57 | $4.85 | 239,400 | $301.93 M |
| 11/01/2024 | $7.23 | $7.18 (-0.69%) | $7.60 | $6.88 | 122,000 | $658.99 M |
| 10/31/2024 | $7.75 | $7.22 (-6.84%) | $8.03 | $7.22 | 117,300 | $448.54 M |
| 10/30/2024 | $7.99 | $7.86 (-1.63%) | $8.75 | $7.50 | 548,300 | $488.30 M |
| 10/29/2024 | $7.33 | $7.64 (4.23%) | $7.76 | $7.33 | 90,030 | $474.64 M |
| 10/28/2024 | $8.25 | $7.36 (-10.79%) | $8.25 | $7.35 | 147,703 | $457.24 M |
| 10/25/2024 | $8.00 | $8.26 (3.25%) | $8.40 | $7.34 | 249,537 | $575.90 M |
| 10/24/2024 | $7.50 | $8.07 (7.6%) | $8.10 | $7.10 | 112,600 | $501.35 M |
| 10/23/2024 | $7.49 | $7.43 (-0.8%) | $7.79 | $6.87 | 205,332 | $461.59 M |
| 10/22/2024 | $7.77 | $7.61 (-2.06%) | $8.38 | $6.26 | 262,135 | $472.77 M |
| 10/21/2024 | $6.00 | $7.43 (23.83%) | $7.50 | $5.95 | 269,747 | $461.59 M |
| 10/18/2024 | $5.31 | $5.99 (12.81%) | $6.14 | $5.02 | 162,107 | $300.01 M |
| 10/17/2024 | $4.90 | $5.31 (8.37%) | $5.36 | $4.70 | 97,110 | $329.88 M |
| 10/16/2024 | $4.71 | $4.94 (4.88%) | $4.99 | $4.64 | 40,128 | $306.90 M |
| 10/15/2024 | $4.39 | $4.84 (10.25%) | $4.97 | $4.39 | 30,100 | $300.69 M |
| 10/14/2024 | $4.57 | $4.42 (-3.28%) | $4.68 | $4.18 | 125,028 | $274.59 M |
| 10/11/2024 | $4.35 | $4.29 (-1.38%) | $4.35 | $4.11 | 31,921 | $266.52 M |
| 10/10/2024 | $4.80 | $4.33 (-9.79%) | $4.97 | $4.30 | 53,800 | $252.52 M |
| 10/09/2024 | $4.57 | $4.65 (1.75%) | $4.92 | $4.50 | 201,000 | $288.88 M |
| 10/08/2024 | $5.09 | $4.63 (-9.04%) | $5.38 | $4.60 | 498,314 | $287.64 M |
| 10/07/2024 | $5.05 | $5.20 (2.97%) | $5.29 | $4.90 | 168,614 | $323.05 M |
| 10/04/2024 | $5.11 | $4.97 (-2.74%) | $5.20 | $4.92 | 92,208 | $295.10 M |
| 10/03/2024 | $4.96 | $5.17 (4.23%) | $5.50 | $4.96 | 168,200 | $321.19 M |
| 10/02/2024 | $5.19 | $5.02 (-3.28%) | $5.61 | $4.95 | 194,800 | $311.87 M |
| 10/01/2024 | $4.89 | $5.39 (10.22%) | $6.20 | $4.80 | 759,326 | $334.85 M |
| 09/30/2024 | $4.67 | $4.76 (1.93%) | $5.05 | $4.67 | 104,314 | $295.71 M |
| 09/27/2024 | $5.00 | $4.86 (-2.8%) | $5.10 | $4.68 | 97,300 | $301.93 M |
| 09/26/2024 | $4.99 | $4.93 (-1.2%) | $4.99 | $4.55 | 92,526 | $306.28 M |
| 09/25/2024 | $4.28 | $4.92 (14.95%) | $5.05 | $4.25 | 138,104 | $305.65 M |
| 09/24/2024 | $3.91 | $4.38 (12.02%) | $4.57 | $3.30 | 1.10 M | $272.11 M |
| 09/23/2024 | $4.10 | $4.19 (2.2%) | $4.56 | $4.01 | 341,110 | $260.30 M |
| 09/20/2024 | $4.02 | $4.07 (1.24%) | $4.10 | $3.98 | 19,310 | $252.85 M |
| 09/19/2024 | $4.06 | $4.04 (-0.49%) | $4.60 | $3.70 | 596,400 | $250.99 M |
| 09/18/2024 | $4.16 | $4.10 (-1.44%) | $4.22 | $3.97 | 499,600 | $254.71 M |
| 09/17/2024 | $4.16 | $4.18 (0.48%) | $4.38 | $4.03 | 373,100 | $259.68 M |
| 09/16/2024 | $4.61 | $4.16 (-9.76%) | $5.00 | $3.98 | 377,200 | $258.44 M |
| 09/13/2024 | $4.85 | $4.56 (-5.98%) | $5.12 | $4.52 | 289,210 | $283.29 M |
| 09/12/2024 | $4.83 | $4.72 (-2.28%) | $5.10 | $4.61 | 128,500 | $290.68 M |
| 09/11/2024 | $5.04 | $4.96 (-1.59%) | $5.32 | $4.50 | 410,812 | $308.14 M |
| 09/10/2024 | $5.05 | $5.04 (-0.2%) | $5.09 | $4.70 | 296,604 | $313.11 M |
| 09/09/2024 | $5.41 | $4.92 (-9.06%) | $5.49 | $4.83 | 198,817 | $305.66 M |
| 09/06/2024 | $5.20 | $5.41 (4.04%) | $5.49 | $5.04 | 45,705 | $336.10 M |
| 09/05/2024 | $5.00 | $5.15 (3%) | $5.24 | $4.94 | 125,980 | $319.94 M |
| 09/04/2024 | $5.20 | $4.81 (-7.5%) | $5.55 | $4.30 | 1.17 M | $298.82 M |
| 09/03/2024 | $5.16 | $5.32 (3.1%) | $5.70 | $5.16 | 161,100 | $330.50 M |
| 08/30/2024 | $5.37 | $5.21 (-2.98%) | $5.69 | $5.10 | 256,700 | $323.67 M |
| 08/29/2024 | $4.63 | $5.19 (12.1%) | $5.25 | $4.60 | 93,203 | $322.43 M |
| 08/28/2024 | $5.10 | $4.88 (-4.31%) | $5.44 | $4.55 | 234,500 | $303.17 M |
| 08/27/2024 | $5.17 | $5.38 (4.06%) | $5.53 | $5.00 | 366,111 | $334.23 M |
| 08/26/2024 | $4.50 | $5.11 (13.56%) | $6.87 | $4.40 | 1.91 M | $317.46 M |
| 08/23/2024 | $4.71 | $4.15 (-11.89%) | $4.90 | $4.00 | 1.48 M | $257.82 M |