Rhetan TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.99	21.58	20.95	21.08	21.08	0.33%	475,697
Aug 13, 2026	29.65	29.65	20.96	21.01	21.01	-19.78%	1,578,435
Aug 12, 2026	26.80	27.49	26.05	26.19	26.19	-3.14%	478,754
Aug 11, 2026	34.50	34.59	27.04	27.04	27.04	-20.00%	1,254,443
Aug 10, 2026	33.76	33.98	33.74	33.80	33.80	1.29%	78,555
Aug 7, 2026	33.55	33.80	33.35	33.37	33.37	1.55%	117,055
Aug 6, 2026	33.30	33.41	32.81	32.86	32.86	1.80%	505,946
Aug 5, 2026	32.15	33.23	32.15	32.28	32.28	1.57%	320,594
Aug 4, 2026	31.12	32.20	31.12	31.78	31.78	1.92%	55,193
Aug 3, 2026	31.45	31.52	31.08	31.18	31.18	1.70%	49,273
Jul 31, 2026	31.11	31.11	30.63	30.66	30.66	1.15%	45,053
Jul 30, 2026	30.67	31.44	30.23	30.31	30.31	1.51%	61,838
Jul 29, 2026	29.93	30.30	29.83	29.86	29.86	1.12%	84,240
Jul 28, 2026	29.96	30.24	29.47	29.53	29.53	1.76%	90,048
Jul 27, 2026	29.00	30.22	28.56	29.02	29.02	2.54%	182,262
Jul 24, 2026	28.99	29.05	28.16	28.30	28.30	-0.77%	26,159
Jul 23, 2026	28.90	28.90	28.19	28.52	28.52	0.28%	73,311
Jul 22, 2026	28.94	28.94	28.12	28.44	28.44	0.64%	51,685
Jul 21, 2026	29.02	29.02	28.10	28.26	28.26	-0.67%	60,824
Jul 20, 2026	27.91	28.88	27.17	28.45	28.45	1.25%	186,940
Jul 17, 2026	31.70	31.70	27.96	28.10	28.10	-9.00%	369,026
Jul 16, 2026	32.01	33.00	30.16	30.88	30.88	2.29%	656,412
Jul 15, 2026	27.50	30.74	27.49	30.19	30.19	11.28%	816,568
Jul 14, 2026	26.60	27.34	26.45	27.13	27.13	1.99%	171,194
Jul 13, 2026	26.68	27.09	26.40	26.60	26.60	-0.71%	42,891
Jul 10, 2026	27.59	27.59	26.60	26.79	26.79	-0.30%	51,522
Jul 9, 2026	26.50	27.31	26.50	26.87	26.87	0.71%	71,499
Jul 8, 2026	27.30	27.34	26.44	26.68	26.68	-2.24%	147,931
Jul 7, 2026	27.41	27.41	26.90	27.29	27.29	0.29%	41,415
Jul 6, 2026	27.25	27.25	27.00	27.21	27.21	0.70%	15,333
Jul 3, 2026	26.62	27.68	26.62	27.02	27.02	1.58%	34,975
Jul 2, 2026	26.51	26.71	26.26	26.60	26.60	1.03%	43,122
Jul 1, 2026	26.84	26.84	26.26	26.33	26.33	0.15%	54,024
Jun 30, 2026	26.85	27.04	26.07	26.29	26.29	-0.19%	154,984
Jun 29, 2026	26.37	26.76	26.09	26.34	26.34	-1.24%	96,153
Jun 25, 2026	27.95	27.95	26.26	26.67	26.67	-2.81%	110,417
Jun 24, 2026	27.70	27.70	26.55	27.44	27.44	1.33%	94,666
Jun 23, 2026	27.60	27.95	26.98	27.08	27.08	-2.38%	226,653
Jun 22, 2026	29.94	29.94	27.50	27.74	27.74	-5.52%	620,532
Jun 19, 2026	28.11	30.05	27.80	29.36	29.36	5.20%	455,783
Jun 18, 2026	28.41	29.36	27.70	27.91	27.91	-1.76%	520,702
Jun 17, 2026	30.90	30.90	28.20	28.41	28.41	-6.91%	455,018
Jun 16, 2026	29.01	30.85	28.40	30.52	30.52	3.77%	499,929
Jun 15, 2026	30.95	31.44	28.12	29.41	29.41	-1.70%	1,068,150
Jun 12, 2026	31.46	32.34	29.58	29.92	29.92	-4.96%	1,008,225
Jun 11, 2026	30.93	31.53	28.91	31.48	31.48	2.14%	295,604
Jun 10, 2026	30.95	30.98	30.26	30.82	30.82	1.52%	26,199
Jun 9, 2026	29.70	30.53	29.58	30.36	30.36	1.81%	243,394
Jun 8, 2026	30.36	30.43	28.71	29.82	29.82	-2.87%	199,986
Jun 5, 2026	30.57	31.26	30.00	30.70	30.70	-0.84%	38,998