RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.95	19.95	19.71	19.98	19.98	-	7
Nov 9, 2026	20.00	20.02	19.98	19.98	19.98	0.14%	1,308
Nov 6, 2026	19.95	19.95	19.95	19.95	19.95	1.57%	100
Nov 5, 2026	19.65	19.65	19.65	19.65	19.65	-0.79%	81
Nov 4, 2026	19.70	19.80	19.70	19.80	19.80	0.95%	1,697
Nov 3, 2026	19.62	19.62	19.62	19.62	19.62	-0.09%	47
Nov 2, 2026	19.71	19.71	19.71	19.71	19.63	-0.49%	240
Oct 30, 2026	19.81	19.81	19.81	19.81	19.73	0.29%	148
Oct 29, 2026	19.74	19.76	19.74	19.76	19.67	1.04%	600
Oct 28, 2026	19.55	19.55	19.55	19.55	19.47	-0.35%	54
Oct 27, 2026	19.64	19.64	19.60	19.62	19.54	0.41%	887
Oct 26, 2026	19.41	19.54	19.41	19.54	19.46	1.50%	1,791
Oct 23, 2026	19.25	19.25	19.25	19.25	19.17	-0.66%	108
Oct 22, 2026	19.38	19.38	19.38	19.38	19.30	0.55%	204
Oct 21, 2026	19.26	19.27	19.26	19.27	19.19	-0.47%	132
Oct 20, 2026	19.36	19.36	19.36	19.36	19.28	0.79%	10
Oct 19, 2026	19.21	19.21	19.21	19.21	19.13	-0.17%	17
Oct 16, 2026	19.24	19.24	19.24	19.24	19.16	1.07%	106
Oct 15, 2026	18.85	19.04	18.85	19.04	18.96	2.26%	745
Oct 14, 2026	18.62	18.62	18.62	18.62	18.54	-0.84%	69
Oct 13, 2026	18.78	18.78	18.78	18.78	18.70	0.77%	222
Oct 12, 2026	18.65	18.69	18.63	18.63	18.56	-0.58%	1,237
Oct 9, 2026	18.74	18.74	18.74	18.74	18.66	1.17%	2,154
Oct 8, 2026	18.36	18.52	18.36	18.52	18.45	0.50%	1,367
Oct 7, 2026	18.43	18.43	18.43	18.43	18.36	-1.75%	16
Oct 6, 2026	18.76	18.76	18.76	18.76	18.68	1.10%	307
Oct 5, 2026	18.94	18.94	18.55	18.56	18.48	-1.76%	1,168
Oct 2, 2026	18.89	18.89	18.89	18.89	18.81	0.65%	18
Oct 1, 2026	18.77	18.86	18.77	18.86	18.69	-0.36%	291
Sep 30, 2026	18.92	18.92	18.92	18.92	18.76	1.24%	17
Sep 29, 2026	18.69	18.69	18.69	18.69	18.53	-0.23%	14
Sep 28, 2026	18.69	18.74	18.69	18.74	18.57	-1.74%	215
Sep 25, 2026	19.07	19.07	19.07	19.07	18.90	-0.30%	265
Sep 24, 2026	19.07	19.13	19.07	19.13	18.96	-0.90%	419
Sep 23, 2026	19.30	19.30	19.30	19.30	19.13	-1.91%	16
Sep 22, 2026	19.67	19.67	19.67	19.67	19.50	0.16%	15
Sep 21, 2026	19.65	19.65	19.64	19.64	19.47	-	124
Sep 18, 2026	19.65	19.65	19.64	19.64	19.47	-1.09%	136
Sep 17, 2026	19.86	19.86	19.86	19.86	19.68	1.04%	10
Sep 16, 2026	19.65	19.65	19.65	19.65	19.48	0.17%	10
Sep 15, 2026	19.63	19.63	19.62	19.62	19.45	-1.56%	1,130
Sep 14, 2026	19.93	19.93	19.93	19.93	19.75	-0.59%	15
Sep 11, 2026	20.01	20.05	20.01	20.05	19.87	0.16%	3,611
Sep 10, 2026	20.02	20.02	20.02	20.02	19.84	-0.96%	10
Sep 9, 2026	20.21	20.21	20.21	20.21	20.03	-1.06%	6,260
Sep 8, 2026	20.45	20.45	20.43	20.43	20.25	-0.21%	355
Sep 4, 2026	20.47	20.47	20.47	20.47	20.29	-0.04%	19
Sep 3, 2026	20.58	20.58	20.48	20.48	20.30	-0.30%	577
Sep 2, 2026	20.54	20.54	20.54	20.54	20.36	-0.48%	311
Sep 1, 2026	20.80	20.80	20.73	20.73	20.46	-0.74%	612