RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	21.01	21.01	20.96	20.88	-	-	4
Aug 24, 2026	20.88	20.88	20.88	20.88	20.88	-0.10%	12
Aug 21, 2026	20.93	20.93	20.90	20.90	20.90	-0.24%	515
Aug 20, 2026	20.95	20.95	20.95	20.95	20.95	-0.62%	10
Aug 19, 2026	21.09	21.10	21.08	21.08	21.08	0.35%	510
Aug 18, 2026	21.01	21.01	21.01	21.01	21.01	-0.48%	10
Aug 17, 2026	21.11	21.11	21.11	21.11	21.11	-0.50%	11
Aug 14, 2026	21.22	21.22	21.22	21.22	21.21	0.23%	10
Aug 13, 2026	21.11	21.17	21.11	21.17	21.17	0.64%	419
Aug 12, 2026	21.03	21.03	21.03	21.03	21.03	-0.03%	12
Aug 11, 2026	21.04	21.04	21.04	21.04	21.04	0.04%	11
Aug 10, 2026	21.03	21.03	21.03	21.03	21.03	-0.23%	12
Aug 7, 2026	21.08	21.08	21.08	21.08	21.08	0.62%	10
Aug 6, 2026	20.95	20.95	20.95	20.95	20.95	0.05%	29
Aug 5, 2026	20.94	20.95	20.94	20.94	20.94	-0.10%	1,973
Aug 4, 2026	20.96	20.96	20.96	20.96	20.96	0.57%	10
Aug 3, 2026	20.91	20.92	20.91	20.92	20.84	0.04%	418
Jul 31, 2026	20.88	20.91	20.88	20.91	20.83	-0.39%	219
Jul 30, 2026	21.00	21.00	21.00	21.00	20.91	-0.24%	99
Jul 29, 2026	21.05	21.05	21.05	21.05	20.96	0.08%	10
Jul 28, 2026	21.03	21.03	21.03	21.03	20.95	0.25%	15
Jul 27, 2026	20.98	20.98	20.98	20.98	20.89	0.13%	10
Jul 24, 2026	20.97	20.97	20.95	20.95	20.87	-0.30%	1,044
Jul 23, 2026	21.01	21.01	21.01	21.01	20.93	-0.94%	11
Jul 22, 2026	21.24	21.24	21.21	21.21	21.13	-0.44%	462
Jul 21, 2026	21.30	21.30	21.30	21.30	21.22	-0.66%	20
Jul 20, 2026	21.45	21.45	21.45	21.45	21.36	-0.06%	12
Jul 17, 2026	21.46	21.46	21.46	21.46	21.37	-0.39%	10
Jul 16, 2026	21.54	21.54	21.54	21.54	21.46	-0.13%	10
Jul 15, 2026	21.57	21.57	21.57	21.57	21.48	-0.03%	10
Jul 14, 2026	21.58	21.58	21.58	21.58	21.49	0.47%	10
Jul 13, 2026	21.47	21.47	21.47	21.47	21.39	0.13%	61
Jul 10, 2026	21.45	21.45	21.45	21.45	21.36	-0.23%	93
Jul 9, 2026	21.52	21.52	21.50	21.50	21.41	0.42%	443
Jul 8, 2026	21.40	21.41	21.39	21.41	21.32	-0.24%	438
Jul 7, 2026	21.46	21.46	21.46	21.46	21.37	-0.94%	90
Jul 6, 2026	21.61	21.66	21.61	21.66	21.57	0.03%	769
Jul 2, 2026	21.74	21.74	21.65	21.65	21.57	-0.12%	815
Jul 1, 2026	21.76	21.76	21.76	21.76	21.60	0.03%	13
Jun 30, 2026	21.76	21.76	21.76	21.76	21.59	0.04%	164
Jun 29, 2026	21.68	21.75	21.68	21.75	21.58	0.69%	259
Jun 26, 2026	21.58	21.60	21.55	21.60	21.43	0.33%	19,286
Jun 25, 2026	21.53	21.53	21.53	21.53	21.36	0.02%	218
Jun 24, 2026	21.52	21.52	21.52	21.52	21.36	-0.03%	8
Jun 23, 2026	21.53	21.53	21.53	21.53	21.36	0.35%	605
Jun 22, 2026	21.43	21.46	21.43	21.46	21.29	-0.02%	454
Jun 18, 2026	21.47	21.49	21.46	21.46	21.30	0.39%	1,560
Jun 17, 2026	21.38	21.38	21.38	21.38	21.21	-0.16%	47
Jun 16, 2026	21.42	21.42	21.41	21.41	21.25	0.01%	504
Jun 15, 2026	21.41	21.41	21.41	21.41	21.24	0.27%	12