RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	21.12	21.12	21.08	21.08	21.08	-0.50%	508
Dec 22, 2025	21.18	21.19	21.18	21.19	21.19	0.03%	915
Dec 19, 2025	21.18	21.18	21.18	21.18	21.18	-0.07%	4
Dec 18, 2025	21.21	21.21	21.19	21.19	21.19	0.24%	373
Dec 17, 2025	21.14	21.14	21.14	21.14	21.14	-0.17%	3
Dec 16, 2025	21.18	21.18	21.18	21.18	21.18	0.26%	3
Dec 15, 2025	21.13	21.13	21.13	21.13	21.13	-0.40%	4
Dec 12, 2025	21.21	21.21	21.21	21.21	21.21	-0.52%	646
Dec 11, 2025	21.32	21.33	21.32	21.32	21.32	0.04%	574
Dec 10, 2025	21.31	21.31	21.31	21.31	21.31	0.14%	3
Dec 9, 2025	21.28	21.28	21.28	21.28	21.28	-0.06%	10
Dec 8, 2025	21.26	21.30	21.24	21.30	21.30	0.01%	1,664
Dec 5, 2025	21.27	21.29	21.27	21.29	21.29	0.12%	113
Dec 4, 2025	21.65	21.65	21.27	21.27	21.27	0.19%	121
Dec 3, 2025	21.13	21.23	21.13	21.23	21.23	0.65%	15,345
Dec 2, 2025	21.09	21.09	21.09	21.09	21.09	-0.39%	242
Dec 1, 2025	21.22	21.22	21.17	21.17	21.08	-0.25%	347
Nov 28, 2025	21.23	21.23	21.23	21.23	21.13	0.08%	3
Nov 26, 2025	21.23	21.23	21.21	21.21	21.12	0.09%	213
Nov 25, 2025	21.19	21.19	21.19	21.19	21.10	0.26%	3
Nov 24, 2025	21.15	21.15	21.13	21.13	21.04	0.20%	758
Nov 21, 2025	21.08	21.09	21.08	21.09	21.00	-0.09%	646
Nov 20, 2025	21.11	21.11	21.11	21.11	21.02	-0.66%	252
Nov 19, 2025	21.31	21.31	21.25	21.25	21.16	-0.37%	330
Nov 18, 2025	21.35	21.35	21.33	21.33	21.24	0.02%	2,004
Nov 17, 2025	21.33	21.33	21.33	21.33	21.23	-0.26%	57
Nov 14, 2025	21.38	21.38	21.38	21.38	21.29	-0.05%	60
Nov 13, 2025	21.39	21.39	21.39	21.39	21.30	-0.26%	57
Nov 12, 2025	21.45	21.45	21.45	21.45	21.35	0.09%	55
Nov 11, 2025	21.42	21.43	21.42	21.43	21.33	0.40%	342
Nov 10, 2025	21.32	21.34	21.30	21.34	21.25	0.19%	568
Nov 7, 2025	21.24	21.30	21.24	21.30	21.21	-0.05%	1,346
Nov 6, 2025	21.79	21.79	21.31	21.31	21.22	0.10%	877
Nov 5, 2025	21.46	21.46	21.29	21.29	21.20	-0.38%	1,081
Nov 4, 2025	21.67	21.67	21.37	21.37	21.28	-0.11%	2,323
Nov 3, 2025	21.42	21.42	21.40	21.40	21.22	-0.40%	973
Oct 31, 2025	21.50	21.50	21.47	21.48	21.30	0.32%	1,160
Oct 30, 2025	21.38	21.41	21.38	21.41	21.23	-0.31%	238
Oct 29, 2025	21.54	21.54	21.48	21.48	21.30	-0.29%	1,769
Oct 28, 2025	21.91	21.91	21.51	21.54	21.36	-0.10%	3,013
Oct 27, 2025	21.85	21.85	21.49	21.56	21.38	0.07%	2,232
Oct 24, 2025	21.88	21.88	21.55	21.55	21.37	0.16%	365
Oct 23, 2025	21.51	21.51	21.51	21.51	21.33	-	11
Oct 22, 2025	21.51	21.51	21.51	21.51	21.33	-0.02%	346
Oct 21, 2025	21.50	21.54	21.50	21.52	21.34	0.20%	956
Oct 20, 2025	21.47	21.47	21.47	21.47	21.29	0.43%	62
Oct 17, 2025	21.38	21.38	21.38	21.38	21.20	-0.37%	4
Oct 16, 2025	21.88	21.88	21.42	21.46	21.28	-0.15%	1,280
Oct 15, 2025	21.50	21.50	21.49	21.49	21.32	0.20%	1,158
Oct 14, 2025	21.82	21.82	21.45	21.45	21.27	-0.04%	1,182