Rhetan TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.41	25.45	25.40	25.45	25.45	9.98%	5,308,175
Sep 3, 2026	23.10	23.15	23.10	23.14	23.14	9.93%	993,310
Sep 2, 2026	20.72	21.05	19.70	21.05	21.05	9.98%	382,616
Sep 1, 2026	19.22	19.47	19.11	19.14	19.14	-0.10%	271,872
Aug 31, 2026	20.29	20.42	19.10	19.16	19.16	-5.85%	334,475
Aug 28, 2026	21.27	22.36	20.18	20.35	20.35	-4.28%	505,022
Aug 27, 2026	21.65	22.25	21.20	21.26	21.26	-3.41%	503,353
Aug 26, 2026	22.99	22.99	21.54	22.01	22.01	0.73%	128,524
Aug 25, 2026	22.00	22.20	21.15	21.85	21.85	0.14%	752,657
Aug 24, 2026	23.49	23.76	21.82	21.82	21.82	-9.98%	1,026,592
Aug 21, 2026	21.21	24.25	20.58	24.24	24.24	9.93%	5,097,836
Aug 20, 2026	21.89	22.15	21.78	22.05	22.05	1.89%	252,171
Aug 19, 2026	21.60	22.18	21.60	21.64	21.64	0.93%	1,594,739
Aug 18, 2026	21.42	21.50	21.41	21.44	21.44	0.66%	193,545
Aug 17, 2026	21.25	21.50	21.25	21.30	21.30	1.04%	216,765
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