Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richtech Robotics Inc. - Class B Common Stock (NQ: RR )

1.180 -0.010 (-0.85%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.220 1.220 1.160 1.190 94,186 +0.00(+0.00%)
May 21, 2024 1.240 1.240 1.150 1.190 165,867 -0.04(-3.25%)
May 20, 2024 1.270 1.300 1.200 1.230 422,885 -0.05(-4.28%)
May 17, 2024 1.300 1.349 1.270 1.285 138,127 -0.03(-2.28%)
May 16, 2024 1.300 1.350 1.280 1.315 223,693 -0.02(-1.13%)
May 15, 2024 1.390 1.390 1.310 1.330 111,853 -0.02(-1.48%)
May 14, 2024 1.320 1.380 1.300 1.350 141,527 +0.01(+0.75%)
May 13, 2024 1.370 1.400 1.290 1.340 156,127 -0.03(-2.19%)
May 10, 2024 1.340 1.420 1.340 1.370 211,962 +0.02(+1.48%)
May 09, 2024 1.340 1.500 1.320 1.350 273,869 +0.06(+4.65%)
May 08, 2024 1.350 1.350 1.270 1.290 136,802 +0.00(+0.00%)
May 07, 2024 1.320 1.339 1.240 1.290 76,467 -0.01(-0.77%)
May 06, 2024 1.350 1.350 1.290 1.300 115,327 -0.02(-1.52%)
May 03, 2024 1.350 1.389 1.310 1.320 121,561 -0.02(-1.49%)
May 02, 2024 1.380 1.400 1.330 1.340 159,226 -0.04(-2.90%)
May 01, 2024 1.340 1.420 1.330 1.380 114,435 +0.03(+2.22%)
Apr 30, 2024 1.340 1.390 1.300 1.350 151,739 -0.02(-1.46%)
Apr 29, 2024 1.270 1.390 1.260 1.370 155,592 +0.12(+9.60%)
Apr 26, 2024 1.220 1.290 1.200 1.250 76,596 +0.01(+0.81%)
Apr 25, 2024 1.160 1.280 1.160 1.240 118,983 +0.06(+5.08%)
Apr 24, 2024 1.220 1.230 1.170 1.180 75,113 -0.03(-2.48%)
Apr 23, 2024 1.250 1.260 1.170 1.210 127,514 -0.02(-1.63%)
Apr 22, 2024 1.310 1.330 1.160 1.230 197,328 -0.08(-6.11%)
Apr 19, 2024 1.350 1.390 1.260 1.310 150,207 -0.03(-2.24%)
Apr 18, 2024 1.480 1.490 1.300 1.340 176,951 -0.08(-5.63%)
Apr 17, 2024 1.540 1.600 1.410 1.420 121,099 -0.11(-7.19%)
Apr 16, 2024 1.620 1.630 1.470 1.530 115,177 -0.13(-7.83%)
Apr 15, 2024 1.740 1.820 1.630 1.660 104,547 -0.06(-3.49%)
Apr 12, 2024 1.850 1.850 1.670 1.720 295,827 -0.06(-3.37%)
Apr 11, 2024 1.890 1.950 1.730 1.780 119,912 -0.13(-6.81%)
Apr 10, 2024 1.770 1.990 1.710 1.910 196,522 +0.12(+6.70%)
Apr 09, 2024 1.950 1.983 1.770 1.790 173,665 -0.19(-9.60%)
Apr 08, 2024 1.890 1.990 1.850 1.980 283,356 +0.23(+13.14%)
Apr 05, 2024 1.680 1.800 1.620 1.750 150,884 +0.08(+4.79%)
Apr 04, 2024 1.750 2.050 1.630 1.670 540,665 -0.08(-4.57%)
Apr 03, 2024 1.510 1.750 1.510 1.750 237,325 +0.23(+15.13%)
Apr 02, 2024 1.430 1.530 1.390 1.520 150,956 +0.09(+6.29%)
Apr 01, 2024 1.480 1.480 1.350 1.430 108,832 +0.01(+0.70%)
Mar 28, 2024 1.520 1.520 1.380 1.420 112,734 -0.06(-4.05%)
Mar 27, 2024 1.510 1.540 1.430 1.480 70,310 +0.00(+0.00%)
Mar 26, 2024 1.560 1.600 1.480 1.480 82,179 -0.10(-6.33%)
Mar 25, 2024 1.630 1.630 1.510 1.580 35,636 -0.03(-1.86%)
Mar 22, 2024 1.700 1.750 1.560 1.610 93,527 -0.08(-4.73%)
Mar 21, 2024 1.660 1.795 1.620 1.690 152,238 +0.01(+0.60%)
Mar 20, 2024 1.570 1.700 1.500 1.680 201,487 +0.15(+9.80%)
Mar 19, 2024 1.350 1.600 1.290 1.530 216,040 +0.20(+15.04%)
Mar 18, 2024 1.290 1.400 1.260 1.330 89,155 +0.01(+0.76%)
Mar 15, 2024 1.460 1.460 1.320 1.320 88,905 -0.11(-7.69%)
Mar 14, 2024 1.480 1.488 1.390 1.430 91,402 -0.04(-2.72%)
Mar 13, 2024 1.510 1.520 1.430 1.470 118,384 -0.04(-2.65%)
Mar 12, 2024 1.560 1.560 1.470 1.510 65,481 +0.00(+0.00%)
Mar 11, 2024 1.490 1.550 1.450 1.510 101,957 -0.03(-1.95%)
Mar 08, 2024 1.520 1.570 1.500 1.540 73,608 +0.02(+1.32%)
Mar 07, 2024 1.560 1.590 1.430 1.520 122,678 -0.05(-3.18%)
Mar 06, 2024 1.620 1.670 1.520 1.570 198,199 +0.00(+0.00%)
Mar 05, 2024 1.540 1.590 1.470 1.570 141,644 +0.06(+3.97%)
Mar 04, 2024 1.600 1.600 1.470 1.510 138,888 -0.08(-5.03%)
Mar 01, 2024 1.640 1.720 1.520 1.590 185,151 -0.08(-4.79%)
Feb 29, 2024 1.710 1.790 1.630 1.670 177,761 +0.00(+0.01%)
Feb 28, 2024 1.830 1.830 1.610 1.670 346,808 -0.12(-6.71%)
Feb 27, 2024 1.600 1.840 1.560 1.790 416,262 +0.19(+11.87%)
Feb 26, 2024 1.400 1.630 1.380 1.600 247,361 +0.22(+15.94%)
Feb 23, 2024 1.480 1.480 1.311 1.380 285,655 -0.11(-7.38%)
Feb 22, 2024 1.660 1.660 1.465 1.490 193,509 -0.09(-5.70%)
Feb 21, 2024 1.750 1.750 1.550 1.580 299,546 -0.15(-8.67%)
Feb 20, 2024 1.890 1.900 1.700 1.730 293,610 -0.12(-6.49%)
Feb 16, 2024 1.850 1.880 1.800 1.850 117,000 +0.02(+1.09%)
Feb 15, 2024 1.940 1.940 1.800 1.830 369,555 -0.09(-4.69%)
Feb 14, 2024 1.860 1.929 1.840 1.920 133,453 +0.06(+3.23%)
Feb 13, 2024 1.980 2.000 1.860 1.860 133,874 -0.14(-7.23%)
Feb 12, 2024 1.970 2.050 1.900 2.005 257,584 +0.14(+7.80%)
Feb 09, 2024 1.850 1.910 1.790 1.860 173,933 -0.02(-1.06%)
Feb 08, 2024 1.850 1.910 1.750 1.880 370,666 +0.03(+1.62%)
Feb 07, 2024 2.090 2.150 1.800 1.850 351,733 -0.24(-11.48%)
Feb 06, 2024 1.860 2.100 1.830 2.090 348,692 +0.27(+14.84%)
Feb 05, 2024 1.860 1.970 1.750 1.820 421,253 -0.16(-8.08%)
Feb 02, 2024 2.050 2.050 1.920 1.980 370,127 -0.07(-3.41%)
Feb 01, 2024 2.280 2.320 1.930 2.050 606,102 -0.21(-9.29%)
Jan 31, 2024 2.150 2.488 1.900 2.260 980,960 +0.02(+0.89%)
Jan 30, 2024 2.640 2.640 2.170 2.240 2,444,839 -0.56(-20.00%)
Jan 29, 2024 2.910 3.190 2.740 2.800 1,845,720 -0.67(-19.31%)
Jan 26, 2024 8.500 8.500 2.852 3.470 7,438,203 -6.43(-64.95%)
Jan 25, 2024 7.320 10.98 7.300 9.900 443,051 +2.40(+32.00%)
Jan 24, 2024 11.71 12.29 5.400 7.500 1,074,553 -3.60(-32.43%)
Jan 23, 2024 9.930 11.10 9.710 11.10 319,072 +1.30(+13.27%)
Jan 22, 2024 7.860 9.800 7.860 9.800 233,889 +1.92(+24.37%)
Jan 19, 2024 8.090 8.130 7.760 7.880 79,358 -0.10(-1.25%)
Jan 18, 2024 8.160 8.160 7.540 7.980 31,486 +0.25(+3.23%)
Jan 17, 2024 7.180 7.850 6.500 7.730 84,870 +0.26(+3.48%)
Jan 16, 2024 7.960 8.048 7.010 7.470 142,896 -0.53(-6.63%)
Jan 12, 2024 8.290 8.470 7.820 8.000 139,967 +0.10(+1.27%)
Jan 11, 2024 7.950 8.500 7.511 7.900 122,690 +0.11(+1.41%)
Jan 10, 2024 6.900 7.834 6.861 7.790 109,421 +1.13(+16.97%)
Jan 09, 2024 5.860 6.790 5.830 6.660 58,604 +0.43(+6.90%)
Jan 08, 2024 6.820 7.320 5.550 6.230 134,288 -0.25(-3.86%)
Jan 05, 2024 5.950 6.540 5.950 6.480 69,474 +0.55(+9.27%)
Jan 04, 2024 5.980 6.157 5.900 5.930 22,476 -0.08(-1.33%)
Jan 03, 2024 5.748 6.160 5.748 6.010 95,364 -0.04(-0.66%)
Jan 02, 2024 5.970 6.150 5.700 6.050 29,638 +0.10(+1.68%)
Dec 29, 2023 6.190 6.190 5.720 5.950 18,452 +0.02(+0.34%)
Dec 28, 2023 5.890 6.100 5.545 5.930 139,362 +0.11(+1.82%)
Dec 27, 2023 5.530 6.000 5.530 5.824 66,692 +0.42(+7.85%)
Dec 26, 2023 5.750 6.250 5.120 5.400 102,107 -0.21(-3.74%)
Dec 22, 2023 5.550 5.750 5.410 5.610 99,912 +0.11(+2.00%)
Dec 21, 2023 4.900 5.800 4.800 5.500 109,107 +0.51(+10.22%)
Dec 20, 2023 5.090 5.090 4.820 4.990 16,091 -0.08(-1.58%)
Dec 19, 2023 4.900 5.070 4.850 5.070 13,847 +0.27(+5.63%)
Dec 18, 2023 4.730 5.090 4.700 4.800 45,684 +0.09(+1.91%)
Dec 15, 2023 4.820 4.940 4.680 4.710 10,312 -0.02(-0.42%)
Dec 14, 2023 4.690 4.930 4.690 4.730 21,061 -0.07(-1.46%)
Dec 13, 2023 5.000 5.000 4.690 4.800 18,504 +0.02(+0.42%)
Dec 12, 2023 4.950 4.950 4.770 4.780 27,298 -0.20(-4.09%)
Dec 11, 2023 4.990 5.130 4.830 4.984 38,709 -0.03(-0.52%)
Dec 08, 2023 5.170 5.300 5.000 5.010 40,703 -0.10(-1.96%)
Dec 07, 2023 5.250 5.300 5.010 5.110 55,347 +0.02(+0.39%)
Dec 06, 2023 5.150 5.200 5.000 5.090 44,780 +0.12(+2.41%)
Dec 05, 2023 4.940 5.269 4.830 4.970 54,738 -0.06(-1.19%)
Dec 04, 2023 4.320 5.250 4.320 5.030 144,477 +0.55(+12.28%)
Dec 01, 2023 4.370 4.750 4.320 4.480 80,404 +0.21(+4.92%)
Nov 30, 2023 4.210 4.460 4.150 4.270 66,778 +0.08(+1.91%)
Nov 29, 2023 4.740 4.760 4.190 4.190 142,921 -0.47(-10.09%)
Nov 28, 2023 4.750 4.960 4.540 4.660 163,961 +0.10(+2.19%)
Nov 27, 2023 4.560 4.933 4.540 4.560 210,111 -0.06(-1.30%)
Nov 24, 2023 5.090 5.220 4.500 4.620 130,197 -0.59(-11.32%)
Nov 22, 2023 5.370 5.600 5.210 5.210 225,445 -0.34(-6.13%)
Nov 21, 2023 5.840 6.540 5.500 5.550 583,039 -0.11(-1.94%)
Nov 20, 2023 4.960 6.000 4.789 5.660 1,228,404 +0.41(+7.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.