1RT Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.20	10.20	10.17	10.20	10.20	-0.10%	146,399
Feb 19, 2026	10.20	10.21	10.20	10.21	10.21	0.10%	451,997
Feb 18, 2026	10.18	10.21	10.18	10.20	10.20	-0.10%	345,027
Feb 17, 2026	10.21	10.21	10.21	10.21	10.21	-	313
Feb 13, 2026	10.25	10.25	10.19	10.21	10.21	0.20%	15,434
Feb 12, 2026	10.20	10.21	10.18	10.19	10.19	-0.20%	50,297
Feb 11, 2026	10.20	10.21	10.20	10.21	10.21	0.05%	1,061
Feb 10, 2026	10.23	10.26	10.20	10.21	10.21	-0.05%	14,542
Feb 9, 2026	10.24	10.24	10.19	10.21	10.21	-	4,362
Feb 6, 2026	10.21	10.21	10.20	10.21	10.21	0.20%	61,421
Feb 5, 2026	10.19	10.20	10.18	10.19	10.19	-0.29%	44,036
Feb 4, 2026	10.19	10.22	10.19	10.22	10.22	-	28,707
Feb 3, 2026	10.19	10.22	10.19	10.22	10.22	-	43,178
Feb 2, 2026	10.22	10.22	10.21	10.22	10.22	0.10%	81,406
Jan 30, 2026	10.21	10.22	10.18	10.21	10.21	-0.10%	260,143
Jan 29, 2026	10.20	10.22	10.20	10.22	10.22	0.20%	170,918
Jan 28, 2026	10.18	10.21	10.18	10.20	10.20	0.20%	53,011
Jan 27, 2026	10.22	10.22	10.17	10.18	10.18	-0.20%	353,977
Jan 26, 2026	10.24	10.24	10.19	10.20	10.20	-0.20%	36,558
Jan 23, 2026	10.24	10.25	10.22	10.22	10.22	-0.29%	4,321
Jan 22, 2026	10.23	10.25	10.23	10.25	10.25	-	2,818
Jan 21, 2026	10.25	10.25	10.22	10.25	10.25	0.29%	12,947
Jan 20, 2026	10.22	10.23	10.22	10.22	10.22	-0.10%	24,637
Jan 16, 2026	10.23	10.23	10.23	10.23	10.23	-	202
Jan 15, 2026	10.24	10.24	10.23	10.23	10.23	-0.10%	177,498
Jan 14, 2026	10.20	10.24	10.19	10.24	10.24	0.39%	127,279
Jan 13, 2026	10.19	10.20	10.18	10.20	10.20	-0.10%	51,606
Jan 12, 2026	10.20	10.22	10.19	10.21	10.21	-	6,584
Jan 9, 2026	10.21	10.22	10.21	10.21	10.21	-0.10%	52,515
Jan 8, 2026	10.20	10.22	10.20	10.22	10.22	-0.10%	4,402
Jan 7, 2026	10.20	10.23	10.20	10.23	10.23	0.10%	20,668
Jan 6, 2026	10.22	10.22	10.20	10.22	10.22	-	3,207
Jan 5, 2026	10.21	10.23	10.18	10.22	10.22	-	35,657
Jan 2, 2026	10.18	10.22	10.18	10.22	10.22	0.20%	28,378
Dec 31, 2025	10.20	10.22	10.20	10.20	10.20	0.05%	35,623
Dec 30, 2025	10.20	10.21	10.19	10.20	10.20	-0.05%	14,927
Dec 29, 2025	10.22	10.22	10.19	10.20	10.20	-0.10%	79,327
Dec 24, 2025	10.22	10.22	10.21	10.21	10.21	-0.10%	1,150
Dec 23, 2025	10.25	10.25	10.22	10.22	10.22	-0.10%	21,522
Dec 22, 2025	10.23	10.24	10.23	10.23	10.23	-	7,367
Dec 19, 2025	10.25	10.25	10.23	10.23	10.23	-0.20%	29,778
Dec 18, 2025	10.21	10.25	10.20	10.25	10.25	0.20%	110,997
Dec 17, 2025	10.26	10.26	10.23	10.23	10.23	-0.10%	12,718
Dec 16, 2025	10.24	10.27	10.23	10.24	10.24	-	13,416
Dec 15, 2025	10.23	10.26	10.23	10.24	10.24	-0.10%	40,057
Dec 12, 2025	10.26	10.27	10.22	10.25	10.25	0.29%	101,052
Dec 11, 2025	10.23	10.30	10.16	10.22	10.22	-0.43%	20,988
Dec 10, 2025	10.25	10.29	10.23	10.26	10.26	-0.16%	20,975
Dec 9, 2025	10.27	10.30	10.26	10.28	10.28	0.10%	26,323
Dec 8, 2025	10.25	10.30	10.25	10.27	10.27	0.20%	11,053