Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RITEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.02725 | -0.00025 | -0.91% | 0.02749 | 0.02751 | 0.02682 | 665,591.00 |
| May 18 2024 | 0.0275 | -0.00018 | -0.65% | 0.02767 | 0.02808 | 0.02744 | 631,358.00 |
| May 17 2024 | 0.02768 | 0.000283 | 1.03% | 0.027397 | 0.02781 | 0.027344 | 644,064.00 |
| May 16 2024 | 0.027397 | -0.00035 | -1.26% | 0.027768 | 0.027862 | 0.027349 | 580,710.00 |
| May 15 2024 | 0.027747 | 0.000516 | 1.89% | 0.027231 | 0.027829 | 0.026718 | 932,585.00 |
| May 14 2024 | 0.027231 | -0.000838 | -2.99% | 0.028071 | 0.028117 | 0.027158 | 772,658.00 |
| May 13 2024 | 0.028069 | -0.0012 | -4.10% | 0.031963 | 0.033092 | 0.02805 | 1,429,249.00 |
| May 12 2024 | 0.029269 | -0.000216 | -0.73% | 0.029445 | 0.029612 | 0.028437 | 1,366,066.00 |
| May 11 2024 | 0.029485 | -0.000847 | -2.79% | 0.030356 | 0.030552 | 0.029067 | 777,427.00 |
| May 10 2024 | 0.030332 | 0.000291 | 0.97% | 0.030041 | 0.030769 | 0.029705 | 765,885.00 |
| May 09 2024 | 0.030041 | -0.000042 | -0.14% | 0.030107 | 0.030583 | 0.02983 | 675,591.00 |
| May 08 2024 | 0.030083 | -0.000954 | -3.07% | 0.031037 | 0.031128 | 0.029973 | 787,262.00 |
| May 07 2024 | 0.031037 | -0.000994 | -3.10% | 0.032031 | 0.03238 | 0.031 | 801,507.00 |
| May 06 2024 | 0.032031 | 0.000215 | 0.68% | 0.031802 | 0.032567 | 0.030814 | 1,375,469.00 |
| May 05 2024 | 0.031816 | 0.000842 | 2.72% | 0.030974 | 0.031915 | 0.03074 | 813,174.00 |
| May 04 2024 | 0.030974 | -0.001652 | -5.06% | 0.032626 | 0.032889 | 0.030942 | 903,954.00 |
| May 03 2024 | 0.032626 | -0.000255 | -0.78% | 0.032881 | 0.033507 | 0.03242 | 837,834.00 |
| May 02 2024 | 0.032881 | 0.001479 | 4.71% | 0.031402 | 0.033976 | 0.030942 | 1,211,659.00 |
| May 01 2024 | 0.031402 | 0.000279 | 0.90% | 0.031214 | 0.031928 | 0.030409 | 856,736.00 |
| Apr 30 2024 | 0.031123 | -0.00084 | -2.63% | 0.031963 | 0.033092 | 0.030904 | 877,330.00 |
| Apr 29 2024 | 0.031963 | -0.001319 | -3.96% | 0.039081 | 0.039904 | 0.031592 | 1,839,488.00 |
| Apr 28 2024 | 0.033282 | -0.000288 | -0.86% | 0.03357 | 0.034645 | 0.033124 | 1,220,713.00 |
| Apr 27 2024 | 0.03357 | -0.000606 | -1.77% | 0.034176 | 0.034285 | 0.033108 | 817,492.00 |
| Apr 26 2024 | 0.034176 | -0.002757 | -7.46% | 0.036933 | 0.036947 | 0.032969 | 856,257.00 |
| Apr 25 2024 | 0.036933 | -0.000497 | -1.33% | 0.03743 | 0.03756 | 0.03657 | 750,582.00 |
| Apr 24 2024 | 0.03743 | 0.001768 | 4.96% | 0.03584 | 0.038692 | 0.035791 | 1,396,611.00 |
| Apr 23 2024 | 0.035662 | -0.00221 | -5.84% | 0.037872 | 0.03798 | 0.035598 | 1,239,971.00 |
| Apr 22 2024 | 0.037872 | -0.001427 | -3.63% | 0.039081 | 0.039904 | 0.03709 | 2,104,054.00 |
| Apr 21 2024 | 0.039299 | -0.002526 | -6.04% | 0.041825 | 0.041825 | 0.038667 | 863,398.00 |
| Apr 20 2024 | 0.041825 | -0.001987 | -4.54% | 0.043812 | 0.049999 | 0.041412 | 1,034,627.00 |
| Apr 19 2024 | 0.043812 | 0.00552 | 14.42% | 0.038345 | 0.045542 | 0.037269 | 2,212,450.00 |
| Apr 18 2024 | 0.038292 | -0.006108 | -13.76% | 0.0444 | 0.046 | 0.037644 | 3,486,214.00 |
| Apr 17 2024 | 0.0444 | 0.001485 | 3.46% | 0.042915 | 0.04547 | 0.041524 | 2,792,771.00 |
| Apr 16 2024 | 0.042915 | 0.003886 | 9.96% | 0.039081 | 0.043211 | 0.038188 | 1,931,556.00 |
| Apr 15 2024 | 0.039029 | -0.001829 | -4.48% | 0.040645 | 0.042614 | 0.038814 | 2,439,096.00 |
| Apr 14 2024 | 0.040858 | 0.0026 | 6.80% | 0.038258 | 0.042557 | 0.037635 | 1,792,939.00 |
| Apr 13 2024 | 0.038258 | -0.009869 | -20.51% | 0.048069 | 0.04811 | 0.035265 | 1,484,156.00 |
| Apr 12 2024 | 0.048127 | -0.014493 | -23.14% | 0.061653 | 0.062093 | 0.047054 | 1,975,329.00 |
| Apr 11 2024 | 0.06262 | 0.006428 | 11.44% | 0.056192 | 0.063665 | 0.055083 | 1,292,365.00 |
| Apr 10 2024 | 0.056192 | 0.009103 | 19.33% | 0.047089 | 0.057294 | 0.045701 | 2,200,644.00 |
| Apr 09 2024 | 0.047089 | 0.006133 | 14.97% | 0.040956 | 0.050882 | 0.04074 | 1,552,958.00 |
| Apr 08 2024 | 0.040956 | 0.00658 | 19.14% | 0.034358 | 0.041732 | 0.0343 | 2,014,814.00 |
| Apr 07 2024 | 0.034376 | 0.001633 | 4.99% | 0.032743 | 0.035146 | 0.032234 | 701,807.00 |
| Apr 06 2024 | 0.032743 | 0.000191 | 0.59% | 0.032552 | 0.033139 | 0.032162 | 787,197.00 |
| Apr 05 2024 | 0.032552 | -0.001028 | -3.06% | 0.03358 | 0.03378 | 0.031716 | 1,104,218.00 |
| Apr 04 2024 | 0.03358 | 0.002487 | 8.00% | 0.031093 | 0.033681 | 0.030275 | 1,163,326.00 |
| Apr 03 2024 | 0.031093 | -0.000772 | -2.42% | 0.031865 | 0.032288 | 0.030537 | 1,134,726.00 |
| Apr 02 2024 | 0.031865 | -0.000596 | -1.84% | 0.032461 | 0.032746 | 0.031225 | 852,964.00 |
| Apr 01 2024 | 0.032461 | -0.003164 | -8.88% | 0.035523 | 0.035576 | 0.032228 | 1,872,945.00 |
| Mar 31 2024 | 0.035625 | 0.000505 | 1.44% | 0.03512 | 0.036155 | 0.033955 | 1,226,021.00 |
| Mar 30 2024 | 0.03512 | 0.001901 | 5.72% | 0.033219 | 0.035884 | 0.032924 | 1,267,808.00 |
| Mar 29 2024 | 0.033219 | -0.001666 | -4.78% | 0.034885 | 0.035147 | 0.032 | 1,544,361.00 |
| Mar 28 2024 | 0.034885 | -0.003493 | -9.10% | 0.038378 | 0.038829 | 0.033276 | 2,005,986.00 |
| Mar 27 2024 | 0.038378 | 0.000751 | 2.00% | 0.03782 | 0.039658 | 0.037226 | 1,623,397.00 |
| Mar 26 2024 | 0.037627 | 0.001974 | 5.54% | 0.035802 | 0.037833 | 0.03526 | 1,551,019.00 |
| Mar 25 2024 | 0.035653 | 0.005552 | 18.44% | 0.030271 | 0.036104 | 0.030083 | 2,976,627.00 |
| Mar 24 2024 | 0.030101 | 0.001705 | 6.00% | 0.028484 | 0.030223 | 0.028336 | 2,286,692.00 |
| Mar 23 2024 | 0.028396 | -0.001908 | -6.30% | 0.030235 | 0.030433 | 0.02836 | 1,914,361.00 |
| Mar 22 2024 | 0.030304 | -0.001551 | -4.87% | 0.031855 | 0.031887 | 0.030 | 2,429,153.00 |
| Mar 21 2024 | 0.031855 | 0.000431 | 1.37% | 0.031492 | 0.034934 | 0.030942 | 2,324,343.00 |
| Mar 20 2024 | 0.031424 | 0.000353 | 1.14% | 0.031023 | 0.031702 | 0.030219 | 2,465,291.00 |
| Mar 19 2024 | 0.031071 | -0.000263 | -0.84% | 0.031334 | 0.033896 | 0.030856 | 2,328,288.00 |
| Mar 18 2024 | 0.031334 | -0.003119 | -9.05% | 0.03445 | 0.03486 | 0.031225 | 2,189,859.00 |
| Mar 17 2024 | 0.034453 | 0.00044 | 1.29% | 0.034013 | 0.03471 | 0.032825 | 2,734,119.00 |
| Mar 16 2024 | 0.034013 | -0.002764 | -7.52% | 0.036777 | 0.038265 | 0.034013 | 2,496,408.00 |
| Mar 15 2024 | 0.036777 | -0.003524 | -8.74% | 0.039528 | 0.039643 | 0.033 | 5,115,467.00 |
| Mar 14 2024 | 0.040301 | 0.006203 | 18.19% | 0.03416 | 0.045 | 0.034037 | 2,007,898.00 |
| Mar 13 2024 | 0.034098 | 0.000444 | 1.32% | 0.033654 | 0.034151 | 0.031778 | 2,626,358.00 |
| Mar 12 2024 | 0.033654 | -0.002833 | -7.76% | 0.036487 | 0.037823 | 0.03335 | 2,541,694.00 |
| Mar 11 2024 | 0.036487 | 0.005268 | 16.87% | 0.031371 | 0.037218 | 0.030119 | 5,142,716.00 |
| Mar 10 2024 | 0.031219 | -0.000861 | -2.68% | 0.03208 | 0.032184 | 0.030237 | 2,785,251.00 |
| Mar 09 2024 | 0.03208 | -0.002499 | -7.23% | 0.034579 | 0.034579 | 0.031112 | 2,594,657.00 |
| Mar 08 2024 | 0.034579 | 0.000357 | 1.04% | 0.034493 | 0.035584 | 0.033874 | 2,187,286.00 |
| Mar 07 2024 | 0.034222 | 0.000859 | 2.57% | 0.033841 | 0.035188 | 0.032014 | 2,286,975.00 |
| Mar 06 2024 | 0.033363 | 0.000653 | 2.00% | 0.03271 | 0.038 | 0.031155 | 2,590,934.00 |
| Mar 05 2024 | 0.03271 | -0.003655 | -10.05% | 0.036365 | 0.037315 | 0.03198 | 2,598,290.00 |
| Mar 04 2024 | 0.036365 | 0.000865 | 2.44% | 0.035155 | 0.037445 | 0.033726 | 3,057,065.00 |
| Mar 03 2024 | 0.0355 | -0.001321 | -3.59% | 0.036821 | 0.038589 | 0.035069 | 1,839,719.00 |
| Mar 02 2024 | 0.036821 | -0.000945 | -2.50% | 0.037311 | 0.037774 | 0.033238 | 2,015,305.00 |
| Mar 01 2024 | 0.037766 | -0.000219 | -0.58% | 0.03775 | 0.038454 | 0.035701 | 1,887,885.00 |
| Feb 29 2024 | 0.037985 | 0.00009 | 0.24% | 0.037607 | 0.040432 | 0.037086 | 1,831,174.00 |
| Feb 28 2024 | 0.037895 | -0.006058 | -13.78% | 0.043953 | 0.044143 | 0.037661 | 1,881,116.00 |
| Feb 27 2024 | 0.043953 | 0.004861 | 12.43% | 0.039107 | 0.044555 | 0.038727 | 1,812,518.00 |
| Feb 26 2024 | 0.039092 | -0.000878 | -2.20% | 0.03993 | 0.040977 | 0.038462 | 2,772,102.00 |
| Feb 25 2024 | 0.03997 | -0.001073 | -2.61% | 0.041263 | 0.041402 | 0.038 | 1,978,905.00 |
| Feb 24 2024 | 0.041043 | 0.001022 | 2.55% | 0.040021 | 0.04179 | 0.036868 | 1,833,867.00 |
| Feb 23 2024 | 0.040021 | 0.001021 | 2.62% | 0.039 | 0.04071 | 0.037 | 2,285,551.00 |
| Feb 22 2024 | 0.039 | -0.002904 | -6.93% | 0.041904 | 0.041992 | 0.039 | 2,286,215.00 |
| Feb 21 2024 | 0.041904 | -0.002125 | -4.83% | 0.044029 | 0.045656 | 0.041707 | 1,890,863.00 |
| Feb 20 2024 | 0.044029 | 0.000818 | 1.89% | 0.043211 | 0.044944 | 0.04296 | 1,522,424.00 |
