Ritter Pharmaceuticals Inc (RTTR) Historical Stock Data

Historical Data

In the past 30 trading days, RTTR is up 4.14% a day on average. There have been 14 days where Ritter Pharmaceuticals Inc closed green and 16 days where RTTR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-05-22	11.50	11.20	↓$0.30 (-2.61%)	11.00	13.50	715.56K
2020-05-21	11.25	11.00	↓$0.25 (-2.22%)	10.50	12.00	282.40K
2020-05-20	12.00	11.33	↓$0.68 (-5.64%)	11.25	12.75	425.53K
2020-05-19	15.03	12.98	↓$2.05 (-13.64%)	12.01	15.05	861.18K
2020-05-18	15.75	16.00	↑$0.25 (1.59%)	14.55	19.75	1.71M
2020-05-15	0.53	0.63	↑$0.10 (18.42%)	0.53	0.67	23.99M
2020-05-14	0.65	0.55	↓$0.10 (-15.85%)	0.45	0.69	36.45M
2020-05-13	0.67	0.61	↓$0.06 (-8.66%)	0.58	0.71	38.41M
2020-05-12	0.55	0.72	↑$0.18 (32.48%)	0.50	0.75	76.37M
2020-05-11	0.57	0.55	↓$0.02 (-4.21%)	0.53	0.65	35.95M
2020-05-08	0.50	0.49	↓$0.01 (-2.20%)	0.45	0.54	14.93M
2020-05-07	0.41	0.48	↑$0.07 (16.50%)	0.38	0.52	25.47M
2020-05-06	0.55	0.44	↓$0.11 (-20.43%)	0.40	0.61	41.19M
2020-05-05	0.34	0.64	↑$0.30 (87.13%)	0.34	0.74	158.41M
2020-05-04	0.36	0.34	↓$0.02 (-5.28%)	0.33	0.36	5.57M
2020-05-01	0.33	0.38	↑$0.05 (14.85%)	0.32	0.42	31.03M
2020-04-30	0.35	0.32	↓$0.03 (-7.43%)	0.32	0.35	3.96M
2020-04-29	0.32	0.35	↑$0.03 (8.44%)	0.31	0.37	8.45M
2020-04-28	0.34	0.32	↓$0.02 (-4.48%)	0.31	0.34	4.69M
2020-04-27	0.34	0.33	↓$0.01 (-3.23%)	0.32	0.36	7.93M
2020-04-24	0.30	0.36	↑$0.06 (20.00%)	0.29	0.37	16.18M
2020-04-23	0.30	0.31	↑$0.01 (4.39%)	0.29	0.34	8.95M
2020-04-22	0.27	0.29	↑$0.03 (10.94%)	0.27	0.30	7.24M
2020-04-21	0.28	0.27	↓$0.01 (-4.24%)	0.27	0.28	2.36M
2020-04-20	0.26	0.28	↑$0.02 (7.20%)	0.26	0.30	4.41M
2020-04-17	0.28	0.27	↓$0.01 (-1.82%)	0.25	0.28	4.35M
2020-04-16	0.31	0.28	↓$0.03 (-8.39%)	0.27	0.32	5.33M
2020-04-15	0.30	0.31	↑$0.01 (2.99%)	0.29	0.36	13.14M
2020-04-14	0.29	0.30	↑$0.01 (3.10%)	0.27	0.30	7.73M
2020-04-13	0.26	0.28	↑$0.02 (6.51%)	0.26	0.30	9.12M