RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.18	21.25	21.18	21.25	21.25	0.36%	12,512
Apr 29, 2026	21.19	21.19	21.17	21.17	21.17	-0.52%	4,053
Apr 28, 2026	21.29	21.29	21.28	21.28	21.28	-0.23%	487
Apr 27, 2026	21.33	21.33	21.33	21.33	21.33	0.10%	109
Apr 24, 2026	21.27	21.31	21.27	21.31	21.31	-0.10%	109
Apr 23, 2026	21.35	21.35	21.31	21.33	21.33	-0.27%	1,604
Apr 22, 2026	21.36	21.39	21.36	21.39	21.39	-0.17%	105
Apr 21, 2026	21.42	21.42	21.42	21.42	21.42	-0.17%	741
Apr 20, 2026	21.04	21.46	21.04	21.46	21.46	-0.05%	1,613
Apr 17, 2026	21.44	21.47	21.44	21.47	21.47	0.42%	218
Apr 16, 2026	21.38	21.40	21.38	21.38	21.38	0.23%	4,733
Apr 15, 2026	21.30	21.33	21.30	21.33	21.33	-0.14%	425
Apr 14, 2026	21.33	21.39	21.33	21.36	21.36	0.14%	1,459
Apr 13, 2026	21.33	21.33	21.33	21.33	21.33	0.32%	15
Apr 10, 2026	21.26	21.27	21.26	21.27	21.27	-0.09%	206
Apr 9, 2026	21.25	21.28	21.25	21.28	21.28	0.54%	14,405
Apr 8, 2026	21.17	21.17	21.17	21.17	21.17	2.06%	91
Apr 7, 2026	20.58	20.74	20.57	20.74	20.74	0.92%	1,210
Apr 6, 2026	20.63	20.63	20.55	20.55	20.55	-0.53%	771
Apr 2, 2026	20.71	20.71	20.60	20.66	20.66	-0.71%	4,349
Apr 1, 2026	20.81	20.81	20.81	20.81	20.73	0.33%	52
Mar 31, 2026	20.74	20.74	20.74	20.74	20.66	1.76%	51
Mar 30, 2026	20.38	20.38	20.38	20.38	20.30	-0.18%	90
Mar 27, 2026	20.42	20.42	20.42	20.42	20.34	-0.74%	86
Mar 26, 2026	20.57	20.57	20.57	20.57	20.49	-0.77%	10
Mar 25, 2026	20.73	20.73	20.73	20.73	20.65	0.63%	7
Mar 24, 2026	20.60	20.60	20.60	20.60	20.52	-1.22%	38
Mar 23, 2026	20.86	20.86	20.86	20.86	20.77	0.05%	5
Mar 20, 2026	20.85	20.85	20.85	20.85	20.76	-1.33%	4
Mar 19, 2026	21.13	21.13	21.13	21.13	21.04	-0.21%	97
Mar 18, 2026	21.17	21.17	21.17	21.17	21.09	-0.16%	206
Mar 17, 2026	21.21	21.21	21.20	21.20	21.12	-0.05%	216
Mar 16, 2026	21.21	21.21	21.21	21.21	21.13	-0.01%	34
Mar 13, 2026	21.22	21.22	21.22	21.22	21.13	0.02%	21
Mar 12, 2026	21.21	21.21	21.21	21.21	21.13	-0.49%	5
Mar 11, 2026	21.29	21.31	21.29	21.31	21.23	-0.31%	1,012
Mar 10, 2026	21.38	21.38	21.38	21.38	21.30	0.24%	10
Mar 9, 2026	21.34	21.34	21.31	21.33	21.24	-0.44%	3,457
Mar 6, 2026	21.42	21.42	21.42	21.42	21.34	-0.32%	9
Mar 5, 2026	21.98	21.98	21.49	21.49	21.41	-0.45%	2,023
Mar 4, 2026	21.61	21.63	21.59	21.59	21.50	-0.17%	1,133
Mar 3, 2026	21.63	21.63	21.63	21.63	21.54	-0.85%	165
Mar 2, 2026	21.81	21.81	21.81	21.81	21.64	0.16%	7
Feb 27, 2026	21.72	21.79	21.72	21.78	21.60	0.17%	1,535
Feb 26, 2026	21.74	21.74	21.74	21.74	21.57	0.04%	5
Feb 25, 2026	22.18	22.18	21.73	21.73	21.56	-	1,650
Feb 24, 2026	21.71	21.73	21.71	21.73	21.56	0.19%	1,004
Feb 23, 2026	21.71	21.71	21.68	21.69	21.52	0.06%	2,754
Feb 20, 2026	21.68	21.68	21.68	21.68	21.51	0.03%	6
Feb 19, 2026	21.64	21.67	21.63	21.67	21.50	-	753