Skip to main content
RDGT logo

Ridgetech, Inc.

RDGTNASDAQHealthcarePharmaceutical Retailers

$0.84Today:- (-)1Y −48.50%

As of Oct 16, 2026 close

Market cap
$60.25K
P/E (TTM)
0.01
Forward P/E
-
Dividend yield
-
52-week range
$0.67$702.00
Volume (live)
-
Avg. volume (3M)
362.26K

Ridgetech (RDGT) Historical Stock Prices

Analyze Ridgetech (RDGT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ridgetech (RDGT) Interactive Price Chart

Interactive historical price chart showing Ridgetech stock price movements and trends across multiple time periods.

Loading chart...

RDGT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RDGT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.860.860.810.840.8428.38K
Oct 15, 20260.800.850.800.830.8320.80K
Oct 14, 20260.860.900.840.840.8437.11K
Oct 13, 20260.920.920.860.860.8666.33K
Oct 12, 20260.980.980.900.900.9073.65K
Oct 9, 20260.911.070.831.011.01263.09K
Oct 8, 20260.950.950.870.870.8756.59K
Oct 7, 20260.910.980.890.980.9859.60K
Oct 6, 20260.890.930.850.930.9353.76K
Oct 5, 20260.850.900.830.890.8935.23K
Oct 2, 20260.840.870.770.870.8755.96K
Oct 1, 20260.830.850.800.850.8524.03K
Sep 30, 20260.790.840.780.830.8373.51K
Sep 29, 20260.790.890.760.800.8083.19K
Sep 28, 20260.850.850.800.810.81183.42K
Sep 25, 20260.931.300.790.830.839.02M
Sep 24, 20260.920.950.910.910.9116.58K
Sep 23, 20260.920.960.890.930.9317.19K
Sep 22, 20260.950.950.880.920.9212.61K
Sep 21, 20260.930.970.900.900.9014.44K
Sep 18, 20260.920.940.900.910.9143.72K
Sep 17, 20260.941.000.900.920.9285.79K
Sep 16, 20260.811.030.811.011.01351.68K
Sep 15, 20260.830.830.820.820.8213.77K
Sep 14, 20260.830.900.820.840.848.99K
Sep 11, 20260.840.850.820.830.8315.86K
Sep 10, 20260.850.900.820.840.8429.34K
Sep 9, 20260.860.860.810.830.8342.07K
Sep 8, 20260.930.930.840.870.8762.52K
Sep 4, 20260.890.950.890.910.9121.01K
Sep 3, 20260.900.970.890.900.90144.90K
Sep 2, 20260.921.000.920.940.9428.22K
Sep 1, 20260.910.960.890.930.9360.54K
Aug 31, 20261.011.010.900.940.94145.74K
Aug 28, 20260.981.190.951.001.00930.53K
Aug 27, 20260.911.010.910.960.96373.66K
Aug 26, 20260.811.080.811.031.034.89M
Aug 25, 20260.810.830.800.820.8279.45K
Aug 24, 20260.790.810.790.790.7935.61K
Aug 21, 20260.790.830.780.810.8164.69K
Aug 20, 20260.790.830.790.810.81116.08K
Aug 19, 20260.800.830.790.810.81174.60K
Aug 18, 20260.780.850.750.820.82201.29K
Aug 17, 20260.810.820.750.770.77216.79K
Aug 14, 20260.870.890.820.830.83153.52K
Aug 13, 20260.910.940.870.880.88289.54K
Aug 12, 20260.860.990.860.980.98519.18K
Aug 11, 20260.870.990.870.920.921.29M
Aug 10, 20260.711.690.710.990.9963.46M
Aug 7, 20260.740.770.690.750.751.46M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.