RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.40	20.43	20.37	20.41	20.41	0.88%	2,919
Jul 31, 2025	20.23	20.23	20.23	20.23	20.23	0.65%	19
Jul 30, 2025	20.10	20.10	20.10	20.10	20.10	-0.30%	8
Jul 29, 2025	20.16	20.16	20.16	20.16	20.16	0.14%	3
Jul 28, 2025	20.13	20.13	20.13	20.13	20.13	-0.03%	27
Jul 25, 2025	20.10	20.14	20.10	20.14	20.14	0.19%	12,112
Jul 24, 2025	20.10	20.10	20.10	20.10	20.10	0.10%	4
Jul 23, 2025	20.05	20.08	20.05	20.08	20.08	-0.19%	434
Jul 22, 2025	20.12	20.12	20.12	20.12	20.12	0.24%	5
Jul 21, 2025	20.07	20.07	20.07	20.07	20.07	-0.04%	69
Jul 18, 2025	20.08	20.08	20.08	20.08	20.08	-0.50%	8
Jul 17, 2025	20.18	20.18	20.18	20.18	20.18	-0.26%	17
Jul 16, 2025	20.23	20.23	20.23	20.23	20.23	-0.48%	9
Jul 15, 2025	20.34	20.34	20.33	20.33	20.33	-0.13%	448
Jul 14, 2025	20.36	20.36	20.36	20.36	20.36	0.08%	87
Jul 11, 2025	20.34	20.34	20.34	20.34	20.34	-0.33%	6
Jul 10, 2025	20.44	20.44	20.41	20.41	20.41	-0.11%	509
Jul 9, 2025	20.42	20.43	20.42	20.43	20.43	0.15%	3,716
Jul 8, 2025	20.40	20.40	20.40	20.40	20.40	-0.05%	9
Jul 7, 2025	20.83	20.83	20.41	20.41	20.41	-0.71%	344
Jul 3, 2025	20.65	20.65	20.56	20.56	20.56	0.09%	2,118
Jul 2, 2025	20.52	20.54	20.52	20.54	20.54	-0.14%	1,014
Jul 1, 2025	20.56	20.57	20.56	20.57	20.47	0.40%	636
Jun 30, 2025	20.47	20.48	20.47	20.48	20.39	0.65%	258
Jun 27, 2025	20.37	20.37	20.35	20.35	20.26	0.01%	106
Jun 26, 2025	20.35	20.35	20.35	20.35	20.26	0.29%	7
Jun 25, 2025	20.29	20.29	20.29	20.29	20.20	-0.08%	5
Jun 24, 2025	20.30	20.31	20.30	20.31	20.21	0.10%	639
Jun 23, 2025	20.28	20.29	20.28	20.29	20.19	0.18%	1,861
Jun 20, 2025	20.24	20.25	20.24	20.25	20.16	-0.12%	1,862
Jun 18, 2025	20.30	20.30	20.27	20.27	20.18	-0.27%	180
Jun 17, 2025	20.33	20.33	20.29	20.33	20.24	0.07%	303
Jun 16, 2025	20.32	20.32	20.32	20.32	20.22	0.01%	3
Jun 13, 2025	20.34	20.34	20.31	20.31	20.22	-0.40%	208
Jun 12, 2025	20.38	20.39	20.38	20.39	20.30	0.42%	303
Jun 11, 2025	20.28	20.31	20.28	20.31	20.22	0.33%	253
Jun 10, 2025	20.24	20.24	20.24	20.24	20.15	0.22%	5
Jun 9, 2025	20.15	20.20	20.15	20.20	20.10	0.20%	9,408
Jun 6, 2025	20.18	20.18	20.16	20.16	20.06	-0.44%	563
Jun 5, 2025	20.60	20.60	20.24	20.25	20.15	-0.11%	533
Jun 4, 2025	20.34	20.34	20.27	20.27	20.17	0.17%	1,296
Jun 3, 2025	20.26	20.26	20.23	20.23	20.14	-0.80%	8,780
Jun 2, 2025	20.40	20.40	20.40	20.40	20.20	-0.32%	3
May 30, 2025	20.46	20.46	20.46	20.46	20.26	0.40%	3
May 29, 2025	20.38	20.38	20.38	20.38	20.18	0.15%	3
May 28, 2025	20.35	20.35	20.35	20.35	20.15	-0.52%	5
May 27, 2025	20.46	20.46	20.46	20.46	20.26	0.87%	174
May 23, 2025	20.28	20.28	20.28	20.28	20.08	-0.34%	15
May 22, 2025	20.35	20.35	20.35	20.35	20.15	0.40%	3
May 21, 2025	20.27	20.27	20.27	20.27	20.07	-1.37%	9