RTTR - Ritter Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 22, 202011.500013.497511.002511.200011.2000715,558
May 21, 202011.250012.000010.500011.000011.0000282,402
May 20, 202012.002512.750011.250011.325011.3250425,528
May 19, 202015.025015.050012.005012.975012.9750861,177
May 18, 202015.750019.750014.550016.000016.00001,705,460
May 15, 202013.300016.737513.300015.750015.7500959,468
May 14, 202016.247517.125011.315013.677513.67751,458,172
May 13, 202016.750017.700014.500015.302515.30251,536,350
May 12, 20200.54490.75000.50000.72200.722076,372,459
May 11, 20200.56960.64500.52480.54560.545635,951,920
May 08, 20200.50000.53650.45000.48900.489014,930,549
May 07, 20200.41200.52410.38050.48000.480025,465,261
May 06, 20200.55300.61000.40000.44000.440041,189,055
May 05, 20200.34160.73890.34160.64000.6400158,414,572
May 04, 20200.36000.36000.33200.34100.34105,568,102
May 01, 20200.33000.41890.32010.37930.379331,032,083
Apr 30, 20200.35000.35000.31500.32440.32443,955,052
Apr 29, 20200.32000.36550.31300.34650.34658,448,419
Apr 28, 20200.33490.33490.30960.32000.32004,687,871
Apr 27, 20200.34130.35630.31800.33000.33007,933,455
Apr 24, 20200.30000.37000.29300.35950.359516,184,232
Apr 23, 20200.29550.33590.28500.30900.30908,949,627
Apr 22, 20200.26500.30000.26500.29400.29407,239,246
Apr 21, 20200.28280.28280.26560.27140.27142,355,081
Apr 20, 20200.26400.30000.26100.28340.28344,405,833
Apr 17, 20200.27500.28200.25000.27000.27004,346,782
Apr 16, 20200.31000.31500.27010.28390.28395,334,786
Apr 15, 20200.30100.35650.28500.30970.309713,140,031
Apr 14, 20200.29000.30400.26480.29900.29907,730,056
Apr 13, 20200.26100.29500.25500.27830.27839,114,980
Apr 09, 20200.25700.27490.24400.24700.24703,416,601
Apr 08, 20200.24000.27750.24000.26700.26703,947,560
Apr 07, 20200.25000.26100.23600.24660.24663,638,336
Apr 06, 20200.26980.27500.25220.26450.26453,070,920
Apr 03, 20200.24500.26500.23000.26200.26203,363,059
Apr 02, 20200.26100.26590.21020.24100.24103,197,739
Apr 01, 20200.30000.30000.26000.26000.26002,799,157
Mar 31, 20200.30000.30490.26500.26700.26704,714,667
Mar 30, 20200.30000.33500.29000.30250.30255,410,355
Mar 27, 20200.31000.34980.30000.31760.31765,598,044
Mar 26, 20200.32100.34880.29000.33000.33006,250,144
Mar 25, 20200.31500.35500.26800.31000.31009,327,951
Mar 24, 20200.44000.46200.30300.31500.315024,401,296
Mar 23, 20200.28000.49900.22560.44900.449058,839,551
Mar 20, 20200.21000.28500.19500.27800.278016,294,248
Mar 19, 20200.20200.21990.18500.18950.18954,603,311
Mar 18, 20200.20200.20990.18500.18900.18903,675,063
Mar 17, 20200.20200.23990.19000.21890.21896,993,453
Mar 16, 20200.22210.23000.17000.20400.20404,831,305
Mar 13, 20200.23600.30500.22000.23000.230011,742,773
Mar 12, 20200.25000.25010.21300.22320.22325,621,412
Mar 11, 20200.28000.29870.24000.26800.268010,639,358
Mar 10, 20200.32470.34490.26070.30200.302015,103,085
Mar 09, 20200.41000.41000.35120.36000.36007,654,485
Mar 06, 20200.47990.48000.40000.40600.40609,717,828
Mar 05, 20200.48000.57000.41290.51500.515024,628,737
Mar 04, 20200.41150.48000.35400.44990.449920,662,874
Mar 03, 20200.52500.55000.40330.46920.469214,401,654
Mar 02, 20200.83000.85990.55000.61300.613023,573,244
Feb 28, 20200.71000.80000.45670.69000.690074,799,778
Feb 27, 20200.21000.36590.21000.28370.283754,568,370
Feb 26, 20200.20700.22400.20210.21000.21006,067,995
Feb 25, 20200.21950.22000.19500.20500.20504,995,428
Feb 24, 20200.22500.23000.21120.21750.21755,951,281
Feb 21, 20200.20000.24700.19000.23290.232924,562,540
Feb 20, 20200.21050.21750.19900.20700.20707,993,453
Feb 19, 20200.19000.19100.18220.19010.19012,497,164
Feb 18, 20200.18900.19300.18000.19030.19031,996,322
Feb 14, 20200.19500.20500.18330.18600.18604,112,952
Feb 13, 20200.20500.20500.19300.19610.19612,782,820
Feb 12, 20200.20900.20990.20000.20400.20402,217,757
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...