RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.88	20.91	20.88	20.91	-	-0.39%	219
Jul 30, 2026	21.00	21.00	21.00	21.00	20.99	-0.24%	99
Jul 29, 2026	21.05	21.05	21.05	21.05	21.05	0.08%	10
Jul 28, 2026	21.03	21.03	21.03	21.03	21.03	0.25%	15
Jul 27, 2026	20.98	20.98	20.98	20.98	20.98	0.13%	10
Jul 24, 2026	20.97	20.97	20.95	20.95	20.95	-0.30%	1,044
Jul 23, 2026	21.01	21.01	21.01	21.01	21.01	-0.94%	11
Jul 22, 2026	21.24	21.24	21.21	21.21	21.21	-0.44%	462
Jul 21, 2026	21.30	21.30	21.30	21.30	21.30	-0.66%	20
Jul 20, 2026	21.45	21.45	21.45	21.45	21.45	-0.06%	12
Jul 17, 2026	21.46	21.46	21.46	21.46	21.46	-0.39%	10
Jul 16, 2026	21.54	21.54	21.54	21.54	21.54	-0.13%	10
Jul 15, 2026	21.57	21.57	21.57	21.57	21.57	-0.03%	10
Jul 14, 2026	21.58	21.58	21.58	21.58	21.58	0.47%	10
Jul 13, 2026	21.47	21.47	21.47	21.47	21.47	0.13%	61
Jul 10, 2026	21.45	21.45	21.45	21.45	21.45	-0.23%	93
Jul 9, 2026	21.52	21.52	21.50	21.50	21.50	0.42%	443
Jul 8, 2026	21.40	21.41	21.39	21.41	21.40	-0.24%	438
Jul 7, 2026	21.46	21.46	21.46	21.46	21.46	-0.94%	90
Jul 6, 2026	21.61	21.66	21.61	21.66	21.66	0.03%	769
Jul 2, 2026	21.74	21.74	21.65	21.65	21.65	-0.12%	815
Jul 1, 2026	21.76	21.76	21.76	21.76	21.68	0.03%	13
Jun 30, 2026	21.76	21.76	21.76	21.76	21.67	0.04%	164
Jun 29, 2026	21.68	21.75	21.68	21.75	21.67	0.69%	259
Jun 26, 2026	21.58	21.60	21.55	21.60	21.52	0.33%	19,286
Jun 25, 2026	21.53	21.53	21.53	21.53	21.45	0.02%	218
Jun 24, 2026	21.52	21.52	21.52	21.52	21.44	-0.03%	8
Jun 23, 2026	21.53	21.53	21.53	21.53	21.45	0.35%	605
Jun 22, 2026	21.43	21.46	21.43	21.46	21.37	-0.02%	454
Jun 18, 2026	21.47	21.49	21.46	21.46	21.38	0.39%	1,560
Jun 17, 2026	21.38	21.38	21.38	21.38	21.30	-0.16%	47
Jun 16, 2026	21.42	21.42	21.41	21.41	21.33	0.01%	504
Jun 15, 2026	21.41	21.41	21.41	21.41	21.33	0.27%	12
Jun 12, 2026	21.35	21.35	21.35	21.35	21.27	-0.31%	5
Jun 11, 2026	21.42	21.42	21.42	21.42	21.34	0.44%	15
Jun 10, 2026	21.36	21.36	21.32	21.32	21.24	0.36%	313
Jun 9, 2026	21.10	21.25	21.10	21.25	21.17	0.92%	3,611
Jun 8, 2026	21.05	21.05	21.05	21.05	20.97	-0.23%	13
Jun 5, 2026	21.16	21.16	21.10	21.10	21.02	-0.77%	362
Jun 4, 2026	21.26	21.27	21.24	21.27	21.18	0.17%	997
Jun 3, 2026	21.23	21.31	21.23	21.23	21.15	-0.33%	2,236
Jun 2, 2026	21.27	21.30	21.27	21.30	21.22	0.15%	929
Jun 1, 2026	21.33	21.37	21.33	21.35	21.19	-0.28%	1,874
May 29, 2026	21.40	21.41	21.37	21.41	21.25	0.21%	462
May 28, 2026	21.35	21.37	21.35	21.37	21.20	0.14%	1,604
May 27, 2026	21.23	21.36	21.23	21.34	21.17	0.86%	3,541
May 26, 2026	21.08	21.16	21.08	21.16	20.99	1.04%	1,991
May 22, 2026	20.94	20.94	20.94	20.94	20.78	0.18%	137
May 21, 2026	20.90	20.90	20.90	20.90	20.74	-0.16%	29
May 20, 2026	20.94	20.94	20.94	20.94	20.77	0.84%	4