RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	20.18	20.18	20.16	20.16	20.16	-0.44%	563
Jun 5, 2025	20.60	20.60	20.24	20.25	20.25	-0.11%	533
Jun 4, 2025	20.34	20.34	20.27	20.27	20.27	0.17%	1,296
Jun 3, 2025	20.26	20.26	20.23	20.23	20.23	-0.80%	8,780
Jun 2, 2025	20.40	20.40	20.40	20.40	20.29	-0.32%	3
May 30, 2025	20.46	20.46	20.46	20.46	20.36	0.40%	3
May 29, 2025	20.38	20.38	20.38	20.38	20.28	0.15%	3
May 28, 2025	20.35	20.35	20.35	20.35	20.25	-0.52%	5
May 27, 2025	20.46	20.46	20.46	20.46	20.35	0.87%	174
May 23, 2025	20.28	20.28	20.28	20.28	20.18	-0.34%	15
May 22, 2025	20.35	20.35	20.35	20.35	20.25	0.40%	3
May 21, 2025	20.27	20.27	20.27	20.27	20.16	-1.37%	9
May 20, 2025	20.55	20.55	20.55	20.55	20.44	-0.35%	5
May 19, 2025	20.62	20.62	20.62	20.62	20.51	-0.24%	42
May 16, 2025	20.67	20.67	20.67	20.67	20.56	-0.10%	489
May 15, 2025	20.69	20.69	20.69	20.69	20.58	0.83%	21
May 14, 2025	20.52	20.52	20.52	20.52	20.42	-0.73%	170
May 13, 2025	20.67	20.67	20.67	20.67	20.56	-0.17%	38
May 12, 2025	20.70	20.71	20.70	20.71	20.60	-0.08%	235
May 9, 2025	20.72	20.72	20.72	20.72	20.62	0.18%	3
May 8, 2025	20.69	20.69	20.69	20.69	20.58	-	5
May 7, 2025	20.73	20.73	20.69	20.69	20.58	0.22%	293
May 6, 2025	20.91	20.91	20.61	20.64	20.53	0.17%	771
May 5, 2025	20.60	20.68	20.60	20.60	20.50	-0.21%	2,241
May 2, 2025	20.62	20.65	20.62	20.65	20.54	-0.56%	624
May 1, 2025	20.76	20.76	20.76	20.76	20.55	0.64%	225
Apr 30, 2025	20.59	20.63	20.59	20.63	20.42	0.49%	227
Apr 29, 2025	20.52	20.54	20.51	20.53	20.32	0.12%	3,244
Apr 28, 2025	20.49	20.51	20.49	20.51	20.29	-0.06%	348
Apr 25, 2025	20.53	20.54	20.51	20.52	20.30	0.70%	20,622
Apr 24, 2025	20.34	20.38	20.34	20.38	20.16	0.94%	199
Apr 23, 2025	20.14	20.19	20.14	20.19	19.98	0.82%	214
Apr 22, 2025	19.99	20.02	19.99	20.02	19.81	0.49%	300
Apr 21, 2025	20.07	20.07	19.90	19.93	19.72	-1.40%	5,744
Apr 17, 2025	20.21	20.21	20.21	20.21	20.00	0.19%	14
Apr 16, 2025	20.23	20.24	20.17	20.17	19.96	-0.43%	1,079
Apr 15, 2025	20.26	20.26	20.26	20.26	20.05	0.49%	1
Apr 14, 2025	20.09	20.16	20.09	20.16	19.95	1.61%	378
Apr 11, 2025	19.62	19.84	19.62	19.84	19.63	0.01%	3,551
Apr 10, 2025	19.84	19.84	19.84	19.84	19.63	-2.01%	4
Apr 9, 2025	19.56	20.25	19.56	20.25	20.03	2.20%	434
Apr 8, 2025	19.81	19.81	19.81	19.81	19.60	-2.80%	36
Apr 7, 2025	20.44	20.44	20.33	20.38	20.17	-2.35%	16,795
Apr 4, 2025	21.60	21.60	20.84	20.87	20.65	-1.60%	11,770
Apr 3, 2025	21.32	21.33	21.19	21.21	20.99	0.12%	3,519
Apr 2, 2025	21.18	21.19	21.18	21.19	20.96	-0.68%	635
Apr 1, 2025	21.36	21.36	21.33	21.33	21.00	0.56%	124
Mar 31, 2025	21.16	21.21	21.16	21.21	20.88	0.58%	113
Mar 28, 2025	21.09	21.09	21.09	21.09	20.76	0.43%	132
Mar 27, 2025	21.04	21.04	21.00	21.00	20.68	-0.33%	8,002