RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.29	21.31	21.29	21.31	21.31	-0.31%	1,012
Mar 10, 2026	21.38	21.38	21.38	21.38	21.38	0.24%	10
Mar 9, 2026	21.34	21.34	21.31	21.33	21.33	-0.44%	3,457
Mar 6, 2026	21.42	21.42	21.42	21.42	21.42	-0.32%	9
Mar 5, 2026	21.98	21.98	21.49	21.49	21.49	-0.45%	2,023
Mar 4, 2026	21.61	21.63	21.59	21.59	21.59	-0.17%	1,133
Mar 3, 2026	21.63	21.63	21.63	21.63	21.63	-0.85%	165
Mar 2, 2026	21.81	21.81	21.81	21.81	21.73	0.16%	7
Feb 27, 2026	21.72	21.79	21.72	21.78	21.69	0.17%	1,535
Feb 26, 2026	21.74	21.74	21.74	21.74	21.65	0.04%	5
Feb 25, 2026	22.18	22.18	21.73	21.73	21.65	-	1,650
Feb 24, 2026	21.71	21.73	21.71	21.73	21.65	0.19%	1,004
Feb 23, 2026	21.71	21.71	21.68	21.69	21.61	0.06%	2,754
Feb 20, 2026	21.68	21.68	21.68	21.68	21.59	0.03%	6
Feb 19, 2026	21.64	21.67	21.63	21.67	21.59	-	753
Feb 18, 2026	21.70	21.70	21.67	21.67	21.59	0.12%	1,858
Feb 17, 2026	21.65	21.65	21.65	21.65	21.56	0.05%	15
Feb 13, 2026	21.64	21.64	21.64	21.64	21.55	0.19%	14
Feb 12, 2026	21.59	21.59	21.59	21.59	21.51	-0.14%	17
Feb 11, 2026	21.65	21.65	21.59	21.63	21.54	-0.32%	878
Feb 10, 2026	21.70	21.70	21.70	21.70	21.61	0.12%	3
Feb 9, 2026	21.67	21.67	21.67	21.67	21.58	0.27%	5
Feb 6, 2026	21.58	21.61	21.54	21.61	21.53	0.14%	46,163
Feb 5, 2026	21.92	21.92	21.58	21.58	21.49	-0.14%	113
Feb 4, 2026	21.61	21.61	21.61	21.61	21.53	-	1,332
Feb 3, 2026	21.61	21.61	21.61	21.61	21.53	-0.24%	51
Feb 2, 2026	21.66	21.66	21.66	21.66	21.49	0.02%	330
Jan 30, 2026	21.66	21.66	21.66	21.66	21.48	0.28%	17
Jan 29, 2026	21.60	21.60	21.60	21.60	21.42	0.17%	36
Jan 28, 2026	21.41	21.57	21.41	21.56	21.38	0.68%	7,175
Jan 27, 2026	21.33	21.42	21.33	21.42	21.24	0.52%	862
Jan 26, 2026	21.30	21.30	21.30	21.30	21.13	-0.26%	118
Jan 23, 2026	21.36	21.36	21.36	21.36	21.19	-0.12%	34
Jan 22, 2026	21.38	21.39	21.36	21.39	21.21	-0.26%	1,306
Jan 21, 2026	21.41	21.44	21.41	21.44	21.27	-0.33%	4,041
Jan 20, 2026	21.51	21.51	21.51	21.51	21.34	-0.47%	94
Jan 16, 2026	21.56	21.62	21.56	21.62	21.44	0.04%	104
Jan 15, 2026	21.61	21.61	21.61	21.61	21.43	0.19%	335
Jan 14, 2026	21.52	21.57	21.52	21.57	21.39	0.42%	3,453
Jan 13, 2026	21.48	21.49	21.48	21.48	21.30	0.25%	229
Jan 12, 2026	21.44	21.44	21.42	21.42	21.25	0.09%	328
Jan 9, 2026	21.40	21.40	21.40	21.40	21.23	0.44%	57
Jan 8, 2026	21.31	21.31	21.31	21.31	21.14	0.04%	7
Jan 7, 2026	21.62	21.62	21.30	21.30	21.13	0.52%	114
Jan 6, 2026	21.21	21.21	21.19	21.19	21.02	0.34%	503
Jan 5, 2026	21.16	21.16	21.12	21.12	20.95	-0.74%	518
Jan 2, 2026	20.78	21.28	20.78	21.28	21.02	0.23%	891
Dec 31, 2025	21.23	21.23	21.23	21.23	20.97	-0.05%	69
Dec 30, 2025	21.24	21.24	21.24	21.24	20.98	0.53%	244
Dec 29, 2025	21.05	21.13	21.05	21.13	20.87	0.28%	938