Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ritter Pharmac. Com (NQ: RTTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.9100 0.9238 0.8555 0.8845 203,100 -0.04(-4.35%)
May 30, 2019 0.8900 0.9400 0.8900 0.9247 265,770 +0.04(+4.10%)
May 29, 2019 0.8620 0.8900 0.8400 0.8883 56,511 -0.00(-0.07%)
May 28, 2019 0.8280 0.8900 0.8280 0.8889 157,399 +0.07(+8.40%)
May 24, 2019 0.8500 0.8500 0.8200 0.8200 96,600 +0.00(+0.35%)
May 23, 2019 0.8120 0.8396 0.8100 0.8171 45,575 -0.01(-1.55%)
May 22, 2019 0.8000 0.8500 0.8000 0.8300 111,984 -0.00(-0.46%)
May 21, 2019 0.8142 0.8400 0.8000 0.8338 82,420 +0.03(+4.20%)
May 20, 2019 0.8300 0.8300 0.8000 0.8002 143,630 -0.02(-2.41%)
May 17, 2019 0.8680 0.8700 0.8150 0.8200 168,400 -0.04(-4.65%)
May 16, 2019 0.8500 0.8800 0.8500 0.8600 108,658 +0.01(+1.73%)
May 15, 2019 0.8850 0.9000 0.8400 0.8454 200,525 -0.04(-4.47%)
May 14, 2019 0.9200 0.9200 0.8704 0.8850 92,251 -0.01(-0.56%)
May 13, 2019 0.9200 0.9200 0.8600 0.8900 208,246 -0.02(-2.20%)
May 10, 2019 0.9000 0.9400 0.8720 0.9100 211,500 -0.01(-1.09%)
May 09, 2019 0.9100 0.9200 0.8500 0.9200 398,053 +0.00(+0.00%)
May 08, 2019 0.9600 1.070 0.9000 0.9200 1,012,424 -0.09(-8.91%)
May 07, 2019 0.9200 1.170 0.9200 1.010 7,856,510 +0.14(+16.09%)
May 06, 2019 0.7900 1.090 0.7600 0.8700 2,375,168 +0.12(+15.98%)
May 03, 2019 0.7800 0.8000 0.7500 0.7501 66,500 -0.03(-3.83%)
May 02, 2019 0.7800 0.8000 0.7500 0.7800 97,271 -0.00(-0.03%)
May 01, 2019 0.7750 0.8295 0.7700 0.7802 77,317 +0.01(+0.67%)
Apr 30, 2019 0.8720 0.8720 0.7500 0.7750 318,118 -0.10(-11.91%)
Apr 29, 2019 0.9000 0.9000 0.8503 0.8798 50,773 -0.01(-0.93%)
Apr 26, 2019 0.8700 0.8947 0.8679 0.8881 41,600 +0.02(+2.08%)
Apr 25, 2019 0.8880 0.9080 0.8700 0.8700 37,948 -0.03(-3.32%)
Apr 24, 2019 0.9200 0.9210 0.8900 0.8999 61,022 +0.01(+1.11%)
Apr 23, 2019 0.9600 0.9600 0.8700 0.8900 105,391 -0.03(-3.26%)
Apr 22, 2019 0.9600 0.9600 0.9150 0.9200 33,791 -0.02(-1.84%)
Apr 18, 2019 0.9400 0.9880 0.9110 0.9372 128,000 -0.00(-0.30%)
Apr 17, 2019 0.9359 0.9494 0.8920 0.9400 146,627 +0.01(+1.62%)
Apr 16, 2019 0.9100 0.9495 0.8700 0.9250 68,554 +0.03(+3.35%)
Apr 15, 2019 0.9200 0.9200 0.8700 0.8950 81,490 +0.00(+0.52%)
Apr 12, 2019 0.8990 0.9436 0.8903 0.8904 65,900 +0.00(+0.04%)
Apr 11, 2019 0.9600 0.9700 0.8900 0.8900 79,471 -0.04(-4.64%)
Apr 10, 2019 0.9020 0.9496 0.8801 0.9333 141,868 +0.00(+0.46%)
Apr 09, 2019 0.9050 0.9300 0.9000 0.9290 94,519 +0.02(+2.09%)
Apr 08, 2019 0.9400 0.9500 0.9000 0.9100 200,721 -0.04(-4.71%)
Apr 05, 2019 0.9200 0.9550 0.8900 0.9550 71,300 +0.02(+1.60%)
Apr 04, 2019 0.9600 0.9600 0.9200 0.9400 111,229 -0.02(-2.08%)
Apr 03, 2019 0.9700 1.000 0.9500 0.9600 93,972 +0.00(+0.00%)
Apr 02, 2019 0.9800 1.000 0.9100 0.9600 100,289 +0.00(+0.00%)
Apr 01, 2019 0.8900 0.9600 0.8900 0.9600 182,074 +0.09(+10.03%)
Mar 29, 2019 0.8700 0.8870 0.7000 0.8725 239,800 +0.01(+1.45%)
Mar 28, 2019 0.8900 0.8900 0.8100 0.8600 90,538 -0.01(-0.90%)
Mar 27, 2019 0.9220 0.9500 0.8300 0.8678 224,230 -0.05(-5.68%)
Mar 26, 2019 0.9520 0.9520 0.8708 0.9201 399,591 -0.03(-3.13%)
Mar 25, 2019 1.040 1.043 0.8800 0.9498 263,856 -0.02(-2.08%)
Mar 22, 2019 1.030 1.060 0.9600 0.9700 433,700 -0.07(-6.73%)
Mar 21, 2019 1.140 1.150 1.030 1.040 435,349 -0.01(-0.95%)
Mar 20, 2019 1.020 1.090 1.010 1.050 318,009 +0.02(+1.94%)
Mar 19, 2019 1.060 1.120 1.000 1.030 331,108 -0.03(-2.83%)
Mar 18, 2019 1.030 1.170 1.000 1.060 597,723 +0.00(+0.00%)
Mar 15, 2019 1.170 1.350 0.9720 1.060 2,840,700 -0.14(-11.67%)
Mar 14, 2019 0.8900 1.250 0.8500 1.200 3,415,338 +0.35(+41.18%)
Mar 13, 2019 0.8200 0.8700 0.8100 0.8500 231,957 +0.04(+4.94%)
Mar 12, 2019 0.8200 0.8400 0.8000 0.8100 262,680 +0.01(+1.00%)
Mar 11, 2019 0.7600 0.8199 0.7100 0.8020 222,207 +0.03(+4.18%)
Mar 08, 2019 0.8000 0.8000 0.6710 0.7698 607,400 -0.05(-6.12%)
Mar 07, 2019 0.8900 0.9000 0.7300 0.8200 1,009,236 -0.08(-8.89%)
Mar 06, 2019 0.8500 1.080 0.7500 0.9000 3,806,110 +0.02(+2.27%)
Mar 05, 2019 0.6800 0.9300 0.6500 0.8800 4,456,674 +0.23(+35.14%)
Mar 04, 2019 0.6500 0.6590 0.6009 0.6512 232,841 +0.01(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.