NASDAQ:RTTR
Delisted
Ritter Pharmaceuticals Stock Price (Quote)
$5.89
+0.760 (+14.81%)
At Close: Jun 08, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 8th Jun 2020 RTTR stock ended at $5.89. This is 14.81% more than the trading day before Friday, 5th Jun 2020. During the day the stock fluctuated 23.55% from a day low at $5.01 to a day high of $6.19. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2020 | $5.34 | $6.19 | $5.01 | $5.89 | 1 700 717 |
| Jun 05, 2020 | $5.09 | $5.39 | $4.87 | $5.13 | 396 921 |
| Jun 04, 2020 | $5.18 | $5.22 | $4.89 | $5.00 | 318 839 |
| Jun 03, 2020 | $5.49 | $5.57 | $4.86 | $5.08 | 407 572 |
| Jun 02, 2020 | $6.10 | $6.20 | $5.51 | $5.59 | 564 450 |
| Jun 01, 2020 | $6.39 | $6.39 | $5.80 | $5.89 | 262 022 |
| May 29, 2020 | $6.40 | $6.50 | $6.11 | $6.45 | 157 950 |
| May 28, 2020 | $6.33 | $6.90 | $6.30 | $6.40 | 207 032 |
| May 27, 2020 | $7.25 | $7.48 | $6.10 | $6.40 | 456 751 |
| May 26, 2020 | $9.51 | $9.65 | $7.15 | $7.80 | 400 682 |
| May 22, 2020 | $0.460 | $0.540 | $0.440 | $0.448 | 17 609 779 |
| May 21, 2020 | $0.450 | $0.480 | $0.420 | $0.440 | 6 986 992 |
| May 20, 2020 | $0.480 | $0.510 | $0.450 | $0.453 | 10 328 485 |
| May 19, 2020 | $0.601 | $0.602 | $0.480 | $0.519 | 21 184 152 |
| May 18, 2020 | $0.532 | $0.670 | $0.532 | $0.640 | 23 986 700 |
| May 15, 2020 | $0.532 | $0.670 | $0.532 | $0.630 | 23 667 715 |
| May 14, 2020 | $0.650 | $0.685 | $0.453 | $0.547 | 36 052 611 |
| May 13, 2020 | $0.670 | $0.708 | $0.580 | $0.612 | 37 342 511 |
| May 12, 2020 | $0.545 | $0.750 | $0.500 | $0.722 | 74 564 402 |
| May 11, 2020 | $0.570 | $0.645 | $0.525 | $0.546 | 35 502 091 |
| May 08, 2020 | $0.500 | $0.537 | $0.450 | $0.489 | 14 500 387 |
| May 07, 2020 | $0.412 | $0.524 | $0.381 | $0.480 | 25 177 789 |
| May 06, 2020 | $0.553 | $0.610 | $0.400 | $0.440 | 40 644 953 |
| May 05, 2020 | $0.342 | $0.739 | $0.342 | $0.640 | 155 092 458 |
| May 04, 2020 | $0.360 | $0.360 | $0.332 | $0.341 | 5 348 737 |
