RTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	21.52	21.52	21.52	21.52	21.52	-0.03%	8
Jun 23, 2026	21.53	21.53	21.53	21.53	21.53	0.35%	605
Jun 22, 2026	21.43	21.46	21.43	21.46	21.46	-0.02%	454
Jun 18, 2026	21.47	21.49	21.46	21.46	21.46	0.39%	1,560
Jun 17, 2026	21.38	21.38	21.38	21.38	21.38	-0.16%	47
Jun 16, 2026	21.42	21.42	21.41	21.41	21.41	0.01%	504
Jun 15, 2026	21.41	21.41	21.41	21.41	21.41	0.27%	12
Jun 12, 2026	21.35	21.35	21.35	21.35	21.35	-0.31%	5
Jun 11, 2026	21.42	21.42	21.42	21.42	21.42	0.44%	15
Jun 10, 2026	21.36	21.36	21.32	21.32	21.32	0.36%	313
Jun 9, 2026	21.10	21.25	21.10	21.25	21.25	0.92%	3,611
Jun 8, 2026	21.05	21.05	21.05	21.05	21.05	-0.23%	13
Jun 5, 2026	21.16	21.16	21.10	21.10	21.10	-0.77%	362
Jun 4, 2026	21.26	21.27	21.24	21.27	21.27	0.17%	997
Jun 3, 2026	21.23	21.31	21.23	21.23	21.23	-0.33%	2,236
Jun 2, 2026	21.27	21.30	21.27	21.30	21.30	0.15%	929
Jun 1, 2026	21.33	21.37	21.33	21.35	21.27	-0.28%	1,874
May 29, 2026	21.40	21.41	21.37	21.41	21.33	0.21%	462
May 28, 2026	21.35	21.37	21.35	21.37	21.28	0.14%	1,604
May 27, 2026	21.23	21.36	21.23	21.34	21.25	0.86%	3,541
May 26, 2026	21.08	21.16	21.08	21.16	21.07	1.04%	1,991
May 22, 2026	20.94	20.94	20.94	20.94	20.86	0.18%	137
May 21, 2026	20.90	20.90	20.90	20.90	20.82	-0.16%	29
May 20, 2026	20.94	20.94	20.94	20.94	20.85	0.84%	4
May 19, 2026	20.80	20.80	20.76	20.76	20.68	-0.43%	3,974
May 18, 2026	21.57	21.57	20.85	20.85	20.77	-0.95%	1,280
May 15, 2026	21.08	21.09	21.05	21.05	20.97	-0.89%	4,608
May 14, 2026	21.24	21.24	21.24	21.24	21.16	0.07%	105
May 13, 2026	21.23	21.23	21.23	21.23	21.15	-0.51%	974
May 12, 2026	21.33	21.34	21.33	21.34	21.25	-0.34%	104
May 11, 2026	21.43	21.43	21.41	21.41	21.33	-0.13%	242
May 8, 2026	21.43	21.44	21.43	21.44	21.35	0.11%	659
May 7, 2026	21.42	21.42	21.42	21.42	21.33	0.21%	258
May 6, 2026	21.11	21.37	21.11	21.37	21.28	0.44%	1,690
May 5, 2026	21.06	21.28	21.06	21.28	21.19	1.45%	2,143
May 4, 2026	21.07	21.07	20.97	20.97	20.89	-0.85%	7,604
May 1, 2026	21.20	21.24	21.20	21.24	21.07	-0.03%	659
Apr 30, 2026	21.18	21.25	21.18	21.25	21.08	0.36%	12,512
Apr 29, 2026	21.19	21.19	21.17	21.17	21.00	-0.52%	4,053
Apr 28, 2026	21.29	21.29	21.28	21.28	21.11	-0.23%	487
Apr 27, 2026	21.33	21.33	21.33	21.33	21.16	0.10%	109
Apr 24, 2026	21.27	21.31	21.27	21.31	21.14	-0.10%	109
Apr 23, 2026	21.35	21.35	21.31	21.33	21.16	-0.27%	1,604
Apr 22, 2026	21.36	21.39	21.36	21.39	21.21	-0.17%	105
Apr 21, 2026	21.42	21.42	21.42	21.42	21.25	-0.17%	741
Apr 20, 2026	21.04	21.46	21.04	21.46	21.29	-0.05%	1,613
Apr 17, 2026	21.44	21.47	21.44	21.47	21.30	0.42%	218
Apr 16, 2026	21.38	21.40	21.38	21.38	21.21	0.23%	4,733
Apr 15, 2026	21.30	21.33	21.30	21.33	21.16	-0.14%	425
Apr 14, 2026	21.33	21.39	21.33	21.36	21.19	0.14%	1,459