RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.65	19.65	19.64	19.64	19.64	-1.09%	136
Sep 17, 2026	19.86	19.86	19.86	19.86	19.86	1.04%	10
Sep 16, 2026	19.65	19.65	19.65	19.65	19.65	0.17%	10
Sep 15, 2026	19.63	19.63	19.62	19.62	19.62	-1.56%	1,130
Sep 14, 2026	19.93	19.93	19.93	19.93	19.93	-0.59%	15
Sep 11, 2026	20.01	20.05	20.01	20.05	20.05	0.16%	3,611
Sep 10, 2026	20.02	20.02	20.02	20.02	20.02	-0.96%	10
Sep 9, 2026	20.21	20.21	20.21	20.21	20.21	-1.06%	6,260
Sep 8, 2026	20.45	20.45	20.43	20.43	20.43	-0.21%	355
Sep 4, 2026	20.47	20.47	20.47	20.47	20.47	-0.04%	19
Sep 3, 2026	20.58	20.58	20.48	20.48	20.48	-0.30%	577
Sep 2, 2026	20.54	20.54	20.54	20.54	20.54	-0.48%	311
Sep 1, 2026	20.80	20.80	20.73	20.73	20.64	-0.74%	612
Aug 31, 2026	20.88	20.88	20.88	20.88	20.79	-0.06%	23
Aug 28, 2026	20.89	20.89	20.89	20.89	20.81	-0.35%	53
Aug 27, 2026	20.97	20.97	20.97	20.97	20.88	-0.02%	190
Aug 26, 2026	20.97	20.97	20.97	20.97	20.88	0.03%	10
Aug 25, 2026	20.97	20.97	20.97	20.97	20.88	0.42%	10
Aug 24, 2026	20.88	20.88	20.88	20.88	20.79	-0.10%	13
Aug 21, 2026	20.93	20.93	20.90	20.90	20.81	-0.24%	515
Aug 20, 2026	20.95	20.95	20.95	20.95	20.86	-0.62%	10
Aug 19, 2026	21.09	21.10	21.08	21.08	20.99	0.35%	510
Aug 18, 2026	21.01	21.01	21.01	21.01	20.92	-0.48%	10
Aug 17, 2026	21.11	21.11	21.11	21.11	21.02	-0.50%	11
Aug 14, 2026	21.22	21.22	21.22	21.22	21.13	0.23%	10
Aug 13, 2026	21.11	21.17	21.11	21.17	21.08	0.64%	419
Aug 12, 2026	21.03	21.03	21.03	21.03	20.94	-0.03%	12
Aug 11, 2026	21.04	21.04	21.04	21.04	20.95	0.04%	11
Aug 10, 2026	21.03	21.03	21.03	21.03	20.94	-0.23%	12
Aug 7, 2026	21.08	21.08	21.08	21.08	20.99	0.62%	10
Aug 6, 2026	20.95	20.95	20.95	20.95	20.86	0.05%	29
Aug 5, 2026	20.94	20.95	20.94	20.94	20.85	-0.10%	1,973
Aug 4, 2026	20.96	20.96	20.96	20.96	20.87	0.57%	10
Aug 3, 2026	20.91	20.92	20.91	20.92	20.75	0.04%	418
Jul 31, 2026	20.88	20.91	20.88	20.91	20.74	-0.39%	219
Jul 30, 2026	21.00	21.00	21.00	21.00	20.83	-0.24%	99
Jul 29, 2026	21.05	21.05	21.05	21.05	20.88	0.08%	10
Jul 28, 2026	21.03	21.03	21.03	21.03	20.86	0.25%	15
Jul 27, 2026	20.98	20.98	20.98	20.98	20.81	0.13%	10
Jul 24, 2026	20.97	20.97	20.95	20.95	20.78	-0.30%	1,044
Jul 23, 2026	21.01	21.01	21.01	21.01	20.84	-0.94%	11
Jul 22, 2026	21.24	21.24	21.21	21.21	21.04	-0.44%	462
Jul 21, 2026	21.30	21.30	21.30	21.30	21.13	-0.66%	20
Jul 20, 2026	21.45	21.45	21.45	21.45	21.27	-0.06%	12
Jul 17, 2026	21.46	21.46	21.46	21.46	21.29	-0.39%	10
Jul 16, 2026	21.54	21.54	21.54	21.54	21.37	-0.13%	10
Jul 15, 2026	21.57	21.57	21.57	21.57	21.40	-0.03%	10
Jul 14, 2026	21.58	21.58	21.58	21.58	21.40	0.47%	10
Jul 13, 2026	21.47	21.47	21.47	21.47	21.30	0.13%	61
Jul 10, 2026	21.45	21.45	21.45	21.45	21.27	-0.23%	93