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 22, 2020 0.4480 0.4480 0.4480 0 +0.01(+1.82%)
May 21, 2020 0.4500 0.4800 0.4200 0.4400 7,039,077 -0.01(-2.22%)
May 20, 2020 0.4800 0.5100 0.4500 0.4500 10,599,383 -0.07(-13.29%)
May 19, 2020 0.6010 0.6020 0.4802 0.5190 21,504,296 -0.12(-18.91%)
May 18, 2020 0.6300 0.7900 0.5800 0.6400 42,596,640 +0.01(+1.59%)
May 15, 2020 0.5320 0.6695 0.5320 0.6300 23,986,700 +0.08(+15.15%)
May 14, 2020 0.6499 0.6850 0.4526 0.5471 36,436,948 -0.06(-10.31%)
May 13, 2020 0.6700 0.7100 0.5800 0.6100 38,068,732 -0.11(-15.51%)
May 12, 2020 0.5449 0.7500 0.5000 0.7220 76,109,496 +0.18(+32.33%)
May 11, 2020 0.5696 0.6450 0.5248 0.5456 35,922,272 +0.06(+11.57%)
May 08, 2020 0.5000 0.5365 0.4500 0.4890 14,930,500 +0.01(+1.88%)
May 07, 2020 0.4120 0.5241 0.3805 0.4800 25,426,788 +0.04(+9.09%)
May 06, 2020 0.5530 0.6100 0.4000 0.4400 41,105,996 -0.20(-31.25%)
May 05, 2020 0.3416 0.7389 0.3416 0.6400 157,674,144 +0.30(+88.24%)
May 04, 2020 0.3600 0.3600 0.3300 0.3400 5,536,718 -0.04(-10.36%)
May 01, 2020 0.3300 0.4189 0.3201 0.3793 31,032,000 +0.05(+16.92%)
Apr 30, 2020 0.3500 0.3500 0.3150 0.3244 3,953,537 -0.03(-7.31%)
Apr 29, 2020 0.3200 0.3700 0.3100 0.3500 8,428,709 +0.03(+9.37%)
Apr 28, 2020 0.3300 0.3300 0.3100 0.3200 4,683,221 -0.01(-3.03%)
Apr 27, 2020 0.3413 0.3563 0.3180 0.3300 7,929,448 -0.03(-8.21%)
Apr 24, 2020 0.3000 0.3700 0.2930 0.3595 16,184,200 +0.05(+16.34%)
Apr 23, 2020 0.2955 0.3359 0.2850 0.3090 8,947,823 +0.02(+6.55%)
Apr 22, 2020 0.2600 0.3000 0.2600 0.2900 7,236,111 +0.02(+6.85%)
Apr 21, 2020 0.2828 0.2828 0.2656 0.2714 2,354,375 -0.01(-4.23%)
Apr 20, 2020 0.2640 0.3000 0.2610 0.2834 4,405,833 +0.01(+4.96%)
Apr 17, 2020 0.2750 0.2820 0.2500 0.2700 4,346,700 -0.01(-4.90%)
Apr 16, 2020 0.3100 0.3150 0.2701 0.2839 5,326,221 -0.03(-8.33%)
Apr 15, 2020 0.3010 0.3565 0.2850 0.3097 13,135,667 +0.01(+3.58%)
Apr 14, 2020 0.2900 0.3040 0.2648 0.2990 7,669,940 +0.02(+7.44%)
Apr 13, 2020 0.2610 0.2950 0.2550 0.2783 9,097,440 +0.03(+12.67%)
Apr 09, 2020 0.2570 0.2749 0.2440 0.2470 3,416,600 -0.02(-8.52%)
Apr 08, 2020 0.2400 0.2800 0.2400 0.2700 3,947,460 +0.02(+9.49%)
Apr 07, 2020 0.2500 0.2610 0.2360 0.2466 3,638,326 -0.02(-6.77%)
Apr 06, 2020 0.2698 0.2750 0.2522 0.2645 3,060,007 +0.00(+0.95%)
Apr 03, 2020 0.2450 0.2650 0.2300 0.2620 3,363,000 +0.02(+8.71%)
Apr 02, 2020 0.2610 0.2659 0.2102 0.2410 3,181,689 -0.02(-7.31%)
Apr 01, 2020 0.3000 0.3000 0.2600 0.2600 2,795,793 -0.01(-2.62%)
Mar 31, 2020 0.3000 0.3049 0.2650 0.2670 4,697,107 -0.04(-11.74%)
Mar 30, 2020 0.3000 0.3350 0.2900 0.3025 5,392,294 -0.02(-4.75%)
Mar 27, 2020 0.3100 0.3498 0.3000 0.3176 5,598,000 -0.01(-3.76%)
Mar 26, 2020 0.3210 0.3488 0.2900 0.3300 6,246,792 +0.02(+6.45%)
Mar 25, 2020 0.3100 0.3500 0.2700 0.3100 9,299,175 +0.00(+0.00%)
Mar 24, 2020 0.4400 0.4600 0.3000 0.3100 24,117,972 -0.14(-30.96%)
Mar 23, 2020 0.2800 0.4990 0.2256 0.4490 58,729,212 +0.17(+61.51%)
Mar 20, 2020 0.2100 0.2850 0.1950 0.2780 16,294,200 +0.09(+46.70%)
Mar 19, 2020 0.2020 0.2199 0.1850 0.1895 4,583,211 +0.00(+0.26%)
Mar 18, 2020 0.2020 0.2099 0.1850 0.1890 3,651,989 -0.03(-14.09%)
Mar 17, 2020 0.2000 0.2400 0.1900 0.2200 6,987,796 +0.02(+10.00%)
Mar 16, 2020 0.2200 0.2300 0.1700 0.2000 4,810,805 -0.03(-13.04%)
Mar 13, 2020 0.2360 0.3050 0.2200 0.2300 11,742,700 +0.01(+4.55%)
Mar 12, 2020 0.2500 0.2500 0.2100 0.2200 5,615,266 -0.05(-17.91%)
Mar 11, 2020 0.2800 0.2987 0.2400 0.2680 10,600,347 -0.03(-10.67%)
Mar 10, 2020 0.3200 0.3400 0.2600 0.3000 15,052,280 -0.06(-16.67%)
Mar 09, 2020 0.4100 0.4100 0.3512 0.3600 7,638,555 -0.05(-11.33%)
Mar 06, 2020 0.4800 0.4800 0.4000 0.4060 9,717,800 -0.10(-20.39%)
Mar 05, 2020 0.4800 0.5700 0.4100 0.5100 24,499,030 +0.06(+13.36%)
Mar 04, 2020 0.4115 0.4800 0.3540 0.4499 20,395,586 -0.02(-4.11%)
Mar 03, 2020 0.5250 0.5500 0.4033 0.4692 14,281,294 -0.14(-23.08%)
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.