NasdaqCM - Nasdaq Real Time Price
USD
Ridgetech, Inc. (RDGT)
1.0000
+0.2001
(+25.02%)
At close: November 6 at 4:00:01 PM EST
1.1200
+0.1200
(+12.00%)
After hours: November 6 at 7:58:56 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.7400
1.0500
0.7200
1.0000
1.0000
1,793,100
Nov 5, 2026
0.7700
0.8000
0.7500
0.7500
0.7500
17,400
Nov 4, 2026
0.7800
0.8400
0.7800
0.7800
0.7800
20,600
Nov 3, 2026
0.8100
0.8500
0.7900
0.7900
0.7900
21,400
Nov 2, 2026
0.8200
0.8700
0.8100
0.8100
0.8100
13,700
Oct 30, 2026
0.8200
0.8800
0.8000
0.8000
0.8000
15,400
Oct 29, 2026
0.8600
0.8900
0.8200
0.8300
0.8300
23,900
Oct 28, 2026
0.8500
0.9000
0.8400
0.8500
0.8500
16,900
Oct 27, 2026
0.8600
0.9100
0.8200
0.9100
0.9100
15,600
Oct 26, 2026
0.8200
0.8500
0.8200
0.8200
0.8200
18,200
Oct 23, 2026
0.8300
0.8300
0.8000
0.8000
0.8000
14,000
Oct 22, 2026
0.8200
0.8500
0.8000
0.8400
0.8400
21,000
Oct 21, 2026
0.8300
0.8400
0.8000
0.8200
0.8200
2,200
Oct 20, 2026
0.8600
0.8600
0.8300
0.8300
0.8300
9,900
Oct 19, 2026
0.8500
0.8600
0.8100
0.8300
0.8300
26,700
Oct 16, 2026
0.8600
0.8600
0.8100
0.8400
0.8400
28,400
Oct 15, 2026
0.8000
0.8500
0.8000
0.8300
0.8300
22,400
Oct 14, 2026
0.8600
0.9000
0.8400
0.8400
0.8400
37,200
Oct 13, 2026
0.9200
0.9200
0.8600
0.8600
0.8600
66,300
Oct 12, 2026
0.9800
0.9800
0.9000
0.9000
0.9000
73,900
Oct 9, 2026
0.9100
1.0700
0.8300
1.0100
1.0100
267,100
Oct 8, 2026
0.9500
0.9500
0.8700
0.8700
0.8700
56,600
Oct 7, 2026
0.9100
0.9800
0.8900
0.9800
0.9800
59,600
Oct 6, 2026
0.8900
0.9300
0.8500
0.9300
0.9300
53,800
Oct 5, 2026
0.8500
0.9000
0.8300
0.8900
0.8900
35,300
Oct 2, 2026
0.8400
0.8700
0.7700
0.8700
0.8700
56,000
Oct 1, 2026
0.8300
0.8500
0.8000
0.8500
0.8500
25,200
Sep 30, 2026
0.7900
0.8400
0.7800
0.8300
0.8300
73,500
Sep 29, 2026
0.7900
0.8900
0.7600
0.8000
0.8000
83,000
Sep 28, 2026
0.8500
0.8500
0.8000
0.8100
0.8100
180,700
Sep 25, 2026
0.9300
1.3000
0.7900
0.8300
0.8300
9,017,700
Sep 24, 2026
0.9200
0.9500
0.9100
0.9100
0.9100
16,600
Sep 23, 2026
0.9200
0.9600
0.8900
0.9300
0.9300
17,000
Sep 22, 2026
0.9500
0.9500
0.8800
0.9200
0.9200
12,600
Sep 21, 2026
0.9300
0.9700
0.9000
0.9000
0.9000
13,600
Sep 18, 2026
0.9200
0.9400
0.9000
0.9100
0.9100
38,700
Sep 17, 2026
0.9400
1.0000
0.9000
0.9200
0.9200
85,800
Sep 16, 2026
0.8100
1.0300
0.8100
1.0100
1.0100
346,800
Sep 15, 2026
0.8300
0.8300
0.8200
0.8200
0.8200
13,800
Sep 14, 2026
0.8300
0.9000
0.8200
0.8400
0.8400
8,900
Sep 11, 2026
0.8400
0.8500
0.8200
0.8300
0.8300
15,800
Sep 10, 2026
0.8500
0.9000
0.8200
0.8400
0.8400
29,300
Sep 9, 2026
0.8600
0.8600
0.8100
0.8300
0.8300
42,000
Sep 8, 2026
0.9300
0.9300
0.8400
0.8700
0.8700
62,500
Sep 4, 2026
0.8900
0.9500
0.8900
0.9100
0.9100
20,700
Sep 3, 2026
0.9000
0.9700
0.8900
0.9000
0.9000
144,900
Sep 2, 2026
0.9200
1.0000
0.9200
0.9400
0.9400
26,100
Sep 1, 2026
0.9100
0.9600
0.8900
0.9300
0.9300
60,400
Aug 31, 2026
1.0100
1.0100
0.9000
0.9400
0.9400
143,700
Aug 28, 2026
0.9800
1.1900
0.9500
1.0000
1.0000
924,300
Aug 27, 2026
0.9100
1.0100
0.9100
0.9600
0.9600
370,100
Aug 26, 2026
0.8100
1.0800
0.8100
1.0300
1.0300
4,888,000
Aug 25, 2026
0.8100
0.8300
0.8000
0.8200
0.8200
79,400
Aug 24, 2026
0.7900
0.8100
0.7900
0.7900
0.7900
34,700
Aug 21, 2026
0.7900
0.8300
0.7800
0.8100
0.8100
64,600
Aug 20, 2026
0.7900
0.8300
0.7900
0.8100
0.8100
116,100
Aug 19, 2026
0.8000
0.8300
0.7900
0.8100
0.8100
174,600
Aug 18, 2026
0.7800
0.8500
0.7500
0.8200
0.8200
201,300
Aug 17, 2026
0.8100
0.8200
0.7500
0.7700
0.7700
216,800
Aug 14, 2026
0.8700
0.8900
0.8200
0.8300
0.8300
153,500
Aug 13, 2026
0.9100
0.9400
0.8700
0.8800
0.8800
289,500
Aug 12, 2026
0.8600
0.9900
0.8600
0.9800
0.9800
519,200
Aug 11, 2026
0.8700
0.9900
0.8700
0.9200
0.9200
1,293,300
Aug 10, 2026
0.7100
1.6900
0.7100
0.9900
0.9900
63,456,800
Aug 7, 2026
0.7400
0.7700
0.6900
0.7500
0.7500
1,458,300
Aug 6, 2026
0.7200
0.8000
0.6900
0.7900
0.7900
10,290,900
Aug 5, 2026
0.7100
0.7200
0.6700
0.7100
0.7100
219,200
Aug 4, 2026
0.7700
0.7800
0.7200
0.7200
0.7200
110,400
Aug 3, 2026
0.7900
0.8200
0.7600
0.7600
0.7600
131,500
Jul 31, 2026
0.8100
0.8200
0.7100
0.7600
0.7600
203,900
Jul 30, 2026
0.8100
0.8500
0.7900
0.7900
0.7900
116,900
Jul 29, 2026
0.9000
1.0400
0.7600
0.7700
0.7700
468,800
Jul 28, 2026
1.2800
1.2900
1.1400
1.1600
1.1600
479,800
Jul 27, 2026
1.2200
1.3600
1.2200
1.2300
1.2300
257,800
Jul 24, 2026
1.3600
1.3700
1.2500
1.2500
1.2500
370,500
Jul 23, 2026
1.3800
1.4600
1.3400
1.3900
1.3900
328,000
Jul 22, 2026
1.3600
1.5200
1.3100
1.4000
1.4000
1,094,000
Jul 21, 2026
1.8000
1.8000
1.3700
1.4700
1.4700
19,824,500
Jul 20, 2026
1.5200
1.6000
1.3700
1.5800
1.5800
12,045,200
Jul 17, 2026
1.4000
1.4900
1.3800
1.4100
1.4100
148,400
Jul 16, 2026
1.4100
1.5500
1.3600
1.4800
1.4800
300,800
Jul 15, 2026
1.6700
1.6700
1.4600
1.4600
1.4600
148,400
Jul 14, 2026
1.5500
1.7300
1.5000
1.6100
1.6100
377,100
Jul 13, 2026
1.5300
1.5600
1.4600
1.5300
1.5300
264,800
Jul 10, 2026
1.3800
1.5900
1.3600
1.5100
1.5100
1,350,000
Jul 9, 2026
1.4400
1.4400
1.3300
1.3600
1.3600
237,800
Jul 8, 2026
1.3800
1.5000
1.1800
1.4400
1.4400
1,457,500
Jul 7, 2026
1.6600
1.8900
1.2300
1.3300
1.3300
2,494,400
Jul 6, 2026
1.5700
1.7200
1.4700
1.6800
1.6800
2,565,500
Jul 2, 2026
1.5100
1.6600
1.4000
1.5300
1.5300
6,374,000
Jul 1, 2026
1.4800
1.5800
1.4500
1.4500
1.4500
377,700
Jun 30, 2026
1.5600
1.6400
1.4700
1.5000
1.5000
540,600
Jun 29, 2026
1.3800
1.6500
1.3700
1.5200
1.5200
2,294,700
Jun 26, 2026
1.4800
1.5600
1.4000
1.4000
1.4000
381,700
Jun 25, 2026
1.7000
1.7000
1.4200
1.5000
1.5000
1,973,500
Jun 24, 2026
1.5000
1.6700
1.4800
1.6400
1.6400
1,435,700
Jun 23, 2026
2.2200
3.0800
1.6300
1.7300
1.7300
92,103,600
Jun 22, 2026
1.3600
1.4700
1.3600
1.3700
1.3700
107,000
Jun 18, 2026
1.3900
1.4900
1.3900
1.4000
1.4000
214,900
Jun 17, 2026
1.3600
1.5600
1.3400
1.3600
1.3600
2,478,300
Jun 16, 2026
1.6900
1.7300
1.4300
1.4900
1.4900
1,254,300
Jun 15, 2026
1.5000
1.7500
1.5000
1.7300
1.7300
1,944,300
Jun 12, 2026
1.5500
1.5600
1.4000
1.4300
1.4300
288,300
Jun 11, 2026
1.5300
1.7000
1.4600
1.5600
1.5600
326,700
Jun 10, 2026
1.5100
1.7700
1.4500
1.6400
1.6400
3,111,800
Jun 9, 2026
1.5000
1.7900
1.3400
1.5500
1.5500
12,941,100
Jun 8, 2026
1.4600
2.5200
1.2400
1.4500
1.4500
1,432,900
Jun 5, 2026
1.6500
1.6500
1.4000
1.4100
1.4100
150,300
Jun 4, 2026
1.6900
1.7300
1.6000
1.6600
1.6600
109,100
Jun 3, 2026
1.8100
1.8500
1.6600
1.8000
1.8000
290,400
Jun 2, 2026
1.8500
2.0800
1.8500
1.9400
1.9400
5,644,200
Jun 1, 2026
1.6400
2.0300
1.5700
1.8400
1.8400
515,900
May 29, 2026
1.7300
2.2000
1.6400
1.7900
1.7900
1,127,400
May 28, 2026
1.4200
1.5800
1.3800
1.5500
1.5500
101,200
May 27, 2026
1.3300
1.5100
1.3000
1.4200
1.4200
65,900
May 26, 2026
1.4300
1.4300
1.2800
1.2900
1.2900
61,400
May 22, 2026
1.4300
1.4700
1.3800
1.4300
1.4300
25,600
May 21, 2026
1.5700
1.6000
1.2800
1.4400
1.4400
153,200
May 20, 2026
1.6000
1.6900
1.5900
1.6400
1.6400
85,400
May 19, 2026
1.4300
1.6300
1.3800
1.5900
1.5900
269,800
May 18, 2026
1.4000
1.4100
1.2800
1.3800
1.3800
86,300
May 15, 2026
1.3800
1.4200
1.3200
1.3500
1.3500
115,900
May 14, 2026
1.4000
1.4800
1.2100
1.4200
1.4200
104,900
May 13, 2026
1.4500
1.4900
1.3900
1.4200
1.4200
78,300
May 12, 2026
1.5700
1.5800
1.4500
1.4500
1.4500
82,500
May 11, 2026
1.5100
1.5900
1.5000
1.5500
1.5500
135,400
May 8, 2026
1.3900
1.5900
1.2700
1.5600
1.5600
137,800
May 7, 2026
1.5500
1.5600
1.3800
1.4700
1.4700
118,100
May 6, 2026
1.3800
1.6600
1.3200
1.6200
1.6200
378,600
May 5, 2026
1.5100
1.5600
1.3800
1.3800
1.3800
105,900
May 4, 2026
1.3800
1.5800
1.3700
1.5000
1.5000
163,800
May 1, 2026
1.3700
1.4700
1.3300
1.3900
1.3900
70,700
Apr 30, 2026
1.2700
1.4700
1.2300
1.3800
1.3800
132,400
Apr 29, 2026
1.6500
1.6500
1.3200
1.3700
1.3700
221,300
Apr 28, 2026
1.7800
1.7800
1.6200
1.6400
1.6400
88,500
Apr 27, 2026
1.8600
1.8600
1.6600
1.7500
1.7500
117,600
Apr 24, 2026
1.7200
1.8800
1.6200
1.8400
1.8400
156,500
Apr 23, 2026
1.9900
2.0000
1.7800
1.7800
1.7800
135,400
Apr 22, 2026
2.0900
2.1400
1.9100
1.9700
1.9700
185,800
Apr 21, 2026
2.1700
2.1700
2.0600
2.1000
2.1000
127,000
Apr 20, 2026
2.1800
2.2300
2.1300
2.2100
2.2100
114,700
Apr 17, 2026
2.2000
2.2600
2.0800
2.2300
2.2300
218,400
Apr 16, 2026
2.1300
2.4200
2.0100
2.4200
2.4200
721,300
Apr 15, 2026
2.1700
2.1800
2.0100
2.1200
2.1200
258,600
Apr 14, 2026
2.2600
2.3400
2.0600
2.3200
2.3200
325,700
Apr 13, 2026
2.2500
2.5300
2.1700
2.4100
2.4100
227,100
Apr 10, 2026
2.8400
2.8400
2.4400
2.5200
2.5200
427,000
Apr 9, 2026
2.9000
3.0400
2.7100
2.9600
2.9600
790,300
Apr 8, 2026
1:150
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
3.0400
3.2100
2.4700
2.9900
2.9900
3,237,900
Apr 7, 2026
4.5000
7.5000
4.5000
4.5000
4.5000
11,010,041
Apr 6, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
1,237,419
Apr 2, 2026
3.0000
4.5000
3.0000
3.0000
3.0000
360,705
Apr 1, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
494,969
Mar 31, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
1,812,528
Mar 30, 2026
6.0000
6.0000
4.5000
4.5000
4.5000
2,081,029
Mar 27, 2026
16.5000
19.5000
6.0000
6.0000
6.0000
1,475,797
Mar 26, 2026
13.5000
13.5000
10.5000
12.0000
12.0000
97,497
Mar 25, 2026
16.5000
18.0000
15.0000
16.5000
16.5000
202,599
Mar 24, 2026
417.0000
417.0000
18.0000
19.5000
19.5000
951,943
Mar 23, 2026
469.5000
702.0000
204.0000
537.0000
537.0000
11,646
Mar 20, 2026
322.5000
505.5000
309.0000
454.5000
454.5000
6,994
Mar 19, 2026
289.5000
345.0000
271.5000
328.5000
328.5000
473
Mar 18, 2026
324.0000
328.5000
294.0000
309.0000
309.0000
25
Mar 17, 2026
315.0000
315.0000
310.5000
315.0000
315.0000
4
Mar 16, 2026
339.0000
339.0000
270.0000
298.5000
298.5000
41
Mar 13, 2026
322.5000
331.5000
294.0000
331.5000
331.5000
33
Mar 12, 2026
330.0000
330.0000
297.0000
300.0000
300.0000
51
Mar 11, 2026
310.5000
328.5000
300.0000
303.0000
303.0000
685
Mar 10, 2026
229.5000
285.0000
229.5000
274.5000
274.5000
341
Mar 9, 2026
231.0000
231.0000
231.0000
231.0000
231.0000
3
Mar 6, 2026
259.5000
259.5000
259.5000
259.5000
259.5000
-
Mar 5, 2026
249.0000
262.5000
246.0000
259.5000
259.5000
8
Mar 4, 2026
253.5000
253.5000
253.5000
253.5000
253.5000
3
Mar 3, 2026
255.0000
258.0000
238.5000
258.0000
258.0000
26
Mar 2, 2026
232.5000
255.0000
231.0000
247.5000
247.5000
53
Feb 27, 2026
237.0000
237.0000
237.0000
237.0000
237.0000
3
Feb 26, 2026
243.0000
243.0000
231.0000
231.0000
231.0000
5
Feb 25, 2026
231.0000
244.5000
231.0000
244.5000
244.5000
4
Feb 24, 2026
232.5000
232.5000
232.5000
232.5000
232.5000
1
Feb 23, 2026
240.0000
240.0000
235.5000
237.0000
237.0000
19
Feb 20, 2026
237.0000
237.0000
237.0000
237.0000
237.0000
-
Feb 19, 2026
237.0000
243.0000
226.5000
237.0000
237.0000
45
Feb 18, 2026
243.0000
256.5000
243.0000
246.0000
246.0000
3
Feb 17, 2026
213.0000
268.5000
213.0000
226.5000
226.5000
105
Feb 13, 2026
249.0000
249.0000
213.0000
213.0000
213.0000
18
Feb 12, 2026
264.0000
276.0000
226.5000
253.5000
253.5000
28
Feb 11, 2026
288.0000
288.0000
244.5000
267.0000
267.0000
31
Feb 10, 2026
255.0000
307.5000
255.0000
265.5000
265.5000
68
Feb 9, 2026
279.0000
279.0000
259.5000
270.0000
270.0000
13
Feb 6, 2026
252.0000
289.5000
231.0000
253.5000
253.5000
20
Feb 5, 2026
244.5000
244.5000
226.5000
226.5000
226.5000
21
Feb 4, 2026
237.0000
252.0000
228.0000
243.0000
243.0000
73
Feb 3, 2026
231.0000
253.5000
205.5000
217.5000
217.5000
151
Feb 2, 2026
249.0000
250.5000
226.5000
226.5000
226.5000
22
Jan 30, 2026
255.0000
270.0000
225.0000
225.0000
225.0000
57
Jan 29, 2026
276.0000
294.0000
255.0000
267.0000
267.0000
44
Jan 28, 2026
318.0000
325.5000
271.5000
307.5000
307.5000
25
Jan 27, 2026
354.0000
360.0000
309.0000
330.0000
330.0000
33
Jan 26, 2026
382.5000
384.0000
328.5000
354.0000
354.0000
73
Jan 23, 2026
418.5000
420.0000
381.0000
388.5000
388.5000
62
Jan 22, 2026
411.0000
411.0000
379.5000
388.5000
388.5000
49
Jan 21, 2026
417.0000
424.5000
384.0000
412.5000
412.5000
39
Jan 20, 2026
424.5000
426.0000
385.5000
385.5000
385.5000
15
Jan 16, 2026
384.0000
388.5000
378.0000
381.0000
381.0000
56
Jan 15, 2026
411.0000
438.0000
354.0000
354.0000
354.0000
89
Jan 14, 2026
390.0000
414.0000
390.0000
414.0000
414.0000
11
Jan 13, 2026
411.0000
412.5000
391.5000
405.0000
405.0000
26
Jan 12, 2026
418.5000
418.5000
388.5000
406.5000
406.5000
31
Jan 9, 2026
433.5000
457.5000
397.5000
420.0000
420.0000
65
Jan 8, 2026
435.0000
457.5000
414.0000
417.0000
417.0000
81
Jan 7, 2026
418.5000
453.0000
406.5000
424.5000
424.5000
43
Jan 6, 2026
438.0000
438.0000
402.0000
418.5000
418.5000
13
Jan 5, 2026
387.0000
427.5000
387.0000
418.5000
418.5000
75
Jan 2, 2026
456.0000
456.0000
399.0000
399.0000
399.0000
154
Dec 31, 2025
441.0000
441.0000
412.5000
427.5000
427.5000
60
Dec 30, 2025
465.0000
465.0000
435.0000
435.0000
435.0000
36
Dec 29, 2025
487.5000
507.0000
453.0000
453.0000
453.0000
108
Dec 26, 2025
502.5000
504.0000
481.5000
483.0000
483.0000
39
Dec 24, 2025
493.5000
559.5000
493.5000
510.0000
510.0000
43
Dec 23, 2025
534.0000
538.5000
507.0000
508.5000
508.5000
121
Dec 22, 2025
546.0000
546.0000
525.0000
532.5000
532.5000
20
Dec 19, 2025
510.0000
562.5000
495.0000
562.5000
562.5000
125
Dec 18, 2025
540.0000
564.0000
514.5000
534.0000
534.0000
461
Dec 17, 2025
538.5000
565.5000
486.0000
514.5000
514.5000
577
Dec 16, 2025
529.5000
567.0000
529.5000
567.0000
567.0000
25
Dec 15, 2025
573.0000
589.5000
483.0000
562.5000
562.5000
64
Dec 12, 2025
607.5000
607.5000
585.0000
606.0000
606.0000
18
Dec 11, 2025
586.5000
606.0000
585.0000
586.5000
586.5000
42
Dec 10, 2025
588.0000
592.5000
585.0000
592.5000
592.5000
37
Dec 9, 2025
601.5000
601.5000
586.5000
589.5000
589.5000
23
Dec 8, 2025
610.5000
612.0000
585.0000
607.5000
607.5000
79
Dec 5, 2025
592.5000
610.5000
592.5000
610.5000
610.5000
55
Dec 4, 2025
579.0000
601.5000
579.0000
595.5000
595.5000
39
Dec 3, 2025
579.0000
615.0000
576.0000
586.5000
586.5000
69
Dec 2, 2025
609.0000
609.0000
568.5000
589.5000
589.5000
22
Dec 1, 2025
592.5000
615.0000
592.5000
610.5000
610.5000
84
Nov 28, 2025
583.5000
610.5000
579.0000
610.5000
610.5000
149
Nov 26, 2025
642.0000
705.0000
564.0000
576.0000
576.0000
454
Nov 25, 2025
654.0000
687.0000
654.0000
685.5000
685.5000
137
Nov 24, 2025
642.0000
645.0000
624.0000
645.0000
645.0000
59
Nov 21, 2025
636.0000
699.0000
636.0000
646.5000
646.5000
99
Nov 20, 2025
721.5000
759.0000
621.0000
625.5000
625.5000
362
Nov 19, 2025
594.0000
760.5000
589.5000
760.5000
760.5000
7,163
Nov 18, 2025
610.5000
610.5000
577.5000
594.0000
594.0000
197
Nov 17, 2025
577.5000
597.0000
567.0000
580.5000
580.5000
314
Nov 14, 2025
595.5000
655.5000
546.0000
580.5000
580.5000
622
Nov 13, 2025
540.0000
630.0000
540.0000
609.0000
609.0000
1,275
Nov 12, 2025
532.5000
684.0000
493.5000
573.0000
573.0000
4,107
Nov 11, 2025
318.0000
588.0000
294.0000
547.5000
547.5000
30,523
Nov 10, 2025
295.5000
315.0000
295.5000
315.0000
315.0000
61
Nov 7, 2025
297.0000
306.0000
297.0000
301.5000
301.5000
102
