Quantcast

Ritter Pharmaceuticals, Inc. Common Stock Historical Stock Prices

RTTR 
$1.91
*  
0.04
2.14%
Get RTTR Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading RTTR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.87 2.07 1.79 1.91 208,717
09/25/2018 1.87 2.07 1.79 1.91 209,262
09/24/2018 1.91 1.9499 1.76 1.87 29,527
09/21/2018 1.79 1.94 1.67 1.94 80,423
09/20/2018 1.8 1.95 1.6601 1.8 116,582
09/19/2018 1.67 1.78 1.67 1.74 34,495
09/18/2018 1.7 1.7695 1.6501 1.69 22,985
09/17/2018 1.69 1.72 1.67 1.71 14,899
09/14/2018 1.68 1.73 1.67 1.67 18,782
09/13/2018 1.78 1.78 1.55 1.67 76,908
09/12/2018 1.81 1.81 1.76 1.78 26,073
09/11/2018 1.79 1.79 1.61 1.79 90,690
09/10/2018 1.85 1.8535 1.66 1.74 58,560
09/07/2018 1.85 1.9082 1.68 1.8 85,252
09/06/2018 1.96 2.0015 1.85 1.85 153,763
09/05/2018 2.2 2.2 2.0124 2.14 38,165
09/04/2018 2.01 2.115 1.9645 2.1 56,410
08/31/2018 2.07 2.0759 1.96 2 33,763
08/30/2018 2.05 2.09 2.03 2.06 59,000
08/29/2018 2.09 2.1 2.02 2.09 43,926
08/28/2018 1.892 2.1 1.891 2.1 79,132
08/27/2018 1.94 2.05 1.86 1.91 30,637
08/24/2018 1.88 2 1.8 1.93 129,896
08/23/2018 1.91 2.14 1.83 1.85 212,411
08/22/2018 1.91 1.9809 1.89 1.94 80,867
08/21/2018 1.88 1.95 1.801 1.95 107,115
08/20/2018 1.95 1.95 1.8 1.85 72,877
08/17/2018 1.958 2.05 1.91 1.93 83,686
08/16/2018 2 2.07 1.87 1.97 75,677
08/15/2018 2.05 2.11 2 2 20,318
08/14/2018 2.07 2.07 2 2.01 76,909
08/13/2018 2.168 2.168 2.02 2.05 54,713
08/10/2018 2.24 2.24 2.1101 2.12 31,675
08/09/2018 2.4 2.4 2.116 2.26 51,665
08/08/2018 2.32 2.32 2.16 2.16 32,023
08/07/2018 2.51 2.51 2.26 2.35 21,859
08/06/2018 2.11 2.5 2.11 2.35 49,125
08/03/2018 2.22 2.38 2.1316 2.16 37,245
08/02/2018 2.19 2.1975 2.11 2.13 34,676
08/01/2018 2.226 2.24 2.16 2.19 18,418
07/31/2018 2.19 2.39 2.15 2.18 91,574
07/30/2018 2.19 2.36 2.121 2.19 26,005
07/27/2018 2.21 2.2615 2.125 2.13 48,833
07/26/2018 2.15 2.52 2.14 2.21 304,534
07/25/2018 2.08 2.179 2.011 2.15 36,210
07/24/2018 2.249 2.2499 2.0401 2.1 108,982
07/23/2018 2.14 2.29 2.1249 2.22 36,597
07/20/2018 2 2.24 2 2.16 96,095
07/19/2018 2.26 2.3 2.05 2.1 250,633
07/18/2018 2.29 2.3399 2.25 2.2685 78,810
07/17/2018 2.3 2.33 2.251 2.31 21,103
07/16/2018 2.43 2.43 2.26 2.3 65,112
07/13/2018 2.5 2.5 2.36 2.4396 16,962
07/12/2018 2.5 2.5 2.37 2.4101 96,506
07/11/2018 2.33 2.61 2.3056 2.41 57,731
07/10/2018 2.519 2.519 2.3 2.35 66,548
07/09/2018 2.41 2.49 2.2401 2.45 123,940
07/06/2018 2.56 2.5999 2.3 2.38 177,410
07/05/2018 2.55 2.58 2.511 2.52 27,717
07/03/2018 2.56 2.56 2.5 2.56 16,349
07/02/2018 2.57 2.5893 2.5001 2.54 49,002
06/29/2018 2.541 2.64 2.52 2.57 47,164
06/28/2018 2.75 2.75 2.4072 2.52 167,636
06/27/2018 2.79 2.91 2.71 2.75 126,041
06/26/2018 2.75 2.77 2.68 2.73 12,759
06/25/2018 2.79 2.79 2.68 2.77 48,533
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio