RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.74	18.74	18.74	18.74	18.74	1.17%	2,154
Oct 8, 2026	18.36	18.52	18.36	18.52	18.52	0.50%	1,367
Oct 7, 2026	18.43	18.43	18.43	18.43	18.43	-1.75%	16
Oct 6, 2026	18.76	18.76	18.76	18.76	18.76	1.10%	307
Oct 5, 2026	18.94	18.94	18.55	18.56	18.56	-1.76%	1,168
Oct 2, 2026	18.89	18.89	18.89	18.89	18.89	0.65%	18
Oct 1, 2026	18.77	18.86	18.77	18.86	18.77	-0.36%	291
Sep 30, 2026	18.92	18.92	18.92	18.92	18.83	1.24%	17
Sep 29, 2026	18.69	18.69	18.69	18.69	18.60	-0.23%	14
Sep 28, 2026	18.69	18.74	18.69	18.74	18.65	-1.74%	215
Sep 25, 2026	19.07	19.07	19.07	19.07	18.98	-0.30%	265
Sep 24, 2026	19.07	19.13	19.07	19.13	19.03	-0.90%	419
Sep 23, 2026	19.30	19.30	19.30	19.30	19.21	-1.91%	16
Sep 22, 2026	19.67	19.67	19.67	19.67	19.58	0.16%	15
Sep 21, 2026	19.65	19.65	19.64	19.64	19.55	-	124
Sep 18, 2026	19.65	19.65	19.64	19.64	19.55	-1.09%	136
Sep 17, 2026	19.86	19.86	19.86	19.86	19.76	1.04%	10
Sep 16, 2026	19.65	19.65	19.65	19.65	19.56	0.17%	10
Sep 15, 2026	19.63	19.63	19.62	19.62	19.53	-1.56%	1,130
Sep 14, 2026	19.93	19.93	19.93	19.93	19.84	-0.59%	15
Sep 11, 2026	20.01	20.05	20.01	20.05	19.95	0.16%	3,611
Sep 10, 2026	20.02	20.02	20.02	20.02	19.92	-0.96%	10
Sep 9, 2026	20.21	20.21	20.21	20.21	20.11	-1.06%	6,260
Sep 8, 2026	20.45	20.45	20.43	20.43	20.33	-0.21%	355
Sep 4, 2026	20.47	20.47	20.47	20.47	20.37	-0.04%	19
Sep 3, 2026	20.58	20.58	20.48	20.48	20.38	-0.30%	577
Sep 2, 2026	20.54	20.54	20.54	20.54	20.44	-0.48%	311
Sep 1, 2026	20.80	20.80	20.73	20.73	20.54	-0.74%	612
Aug 31, 2026	20.88	20.88	20.88	20.88	20.70	-0.06%	23
Aug 28, 2026	20.89	20.89	20.89	20.89	20.71	-0.35%	53
Aug 27, 2026	20.97	20.97	20.97	20.97	20.78	-0.02%	190
Aug 26, 2026	20.97	20.97	20.97	20.97	20.79	0.03%	10
Aug 25, 2026	20.97	20.97	20.97	20.97	20.78	0.42%	10
Aug 24, 2026	20.88	20.88	20.88	20.88	20.69	-0.10%	13
Aug 21, 2026	20.93	20.93	20.90	20.90	20.71	-0.24%	515
Aug 20, 2026	20.95	20.95	20.95	20.95	20.76	-0.62%	10
Aug 19, 2026	21.09	21.10	21.08	21.08	20.89	0.35%	510
Aug 18, 2026	21.01	21.01	21.01	21.01	20.82	-0.48%	10
Aug 17, 2026	21.11	21.11	21.11	21.11	20.92	-0.50%	11
Aug 14, 2026	21.22	21.22	21.22	21.22	21.03	0.23%	10
Aug 13, 2026	21.11	21.17	21.11	21.17	20.98	0.64%	419
Aug 12, 2026	21.03	21.03	21.03	21.03	20.85	-0.03%	12
Aug 11, 2026	21.04	21.04	21.04	21.04	20.85	0.04%	11
Aug 10, 2026	21.03	21.03	21.03	21.03	20.84	-0.23%	12
Aug 7, 2026	21.08	21.08	21.08	21.08	20.89	0.62%	10
Aug 6, 2026	20.95	20.95	20.95	20.95	20.76	0.05%	29
Aug 5, 2026	20.94	20.95	20.94	20.94	20.75	-0.10%	1,973
Aug 4, 2026	20.96	20.96	20.96	20.96	20.77	0.57%	10
Aug 3, 2026	20.91	20.92	20.91	20.92	20.65	0.04%	418
Jul 31, 2026	20.88	20.91	20.88	20.91	20.65	-0.39%	219