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 | $0.420 | $9.65 | 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 | $0.170 | $9.65 | |
52 weeks | $0.150 | $9.65 |
Date | Open | High | Low | Close | Volume |
Sep 26, 2019 | $0.252 | $0.277 | $0.252 | $0.259 | 372 437 |
Sep 25, 2019 | $0.260 | $0.261 | $0.230 | $0.252 | 410 829 |
Sep 24, 2019 | $0.270 | $0.270 | $0.250 | $0.252 | 316 558 |
Sep 23, 2019 | $0.280 | $0.285 | $0.260 | $0.262 | 389 949 |
Sep 20, 2019 | $0.300 | $0.315 | $0.274 | $0.286 | 1 057 581 |
Sep 19, 2019 | $0.270 | $0.299 | $0.255 | $0.295 | 1 734 886 |
Sep 18, 2019 | $0.277 | $0.280 | $0.260 | $0.268 | 570 941 |
Sep 17, 2019 | $0.309 | $0.319 | $0.250 | $0.277 | 2 268 548 |
Sep 16, 2019 | $0.326 | $0.340 | $0.300 | $0.319 | 1 653 090 |
Sep 13, 2019 | $0.300 | $0.339 | $0.290 | $0.324 | 7 289 574 |
Sep 12, 2019 | $1.10 | $1.13 | $1.07 | $1.08 | 2 195 964 |
Sep 11, 2019 | $1.13 | $1.14 | $1.07 | $1.11 | 162 388 |
Sep 10, 2019 | $1.20 | $1.23 | $1.06 | $1.15 | 386 515 |
Sep 09, 2019 | $1.20 | $1.20 | $1.15 | $1.20 | 266 302 |
Sep 06, 2019 | $1.17 | $1.23 | $1.15 | $1.16 | 498 386 |
Sep 05, 2019 | $1.12 | $1.19 | $1.10 | $1.14 | 213 300 |
Sep 04, 2019 | $1.15 | $1.16 | $1.10 | $1.11 | 154 478 |
Sep 03, 2019 | $1.03 | $1.19 | $1.03 | $1.14 | 947 038 |
Aug 30, 2019 | $1.02 | $1.05 | $1.00 | $1.03 | 144 693 |
Aug 29, 2019 | $1.01 | $1.05 | $1.01 | $1.03 | 34 852 |
Aug 28, 2019 | $1.00 | $1.05 | $0.99 | $1.01 | 64 777 |
Aug 27, 2019 | $1.02 | $1.05 | $0.99 | $1.01 | 48 409 |
Aug 26, 2019 | $1.00 | $1.06 | $0.98 | $1.01 | 115 599 |
Aug 23, 2019 | $1.03 | $1.04 | $0.99 | $1.00 | 99 377 |
Aug 22, 2019 | $1.05 | $1.08 | $1.02 | $1.04 | 193 670 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RTTR stock historical prices to predict future price movements?
Trend Analysis: Examine the RTTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RTTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.