1RT Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	10.26	10.30	10.25	10.25	10.25	-0.10%	152,739
Dec 4, 2025	10.29	10.31	10.25	10.26	10.26	-	23,824
Dec 3, 2025	10.25	10.29	10.25	10.26	10.26	0.20%	3,138
Dec 2, 2025	10.21	10.30	10.16	10.24	10.24	-0.19%	15,615
Dec 1, 2025	10.24	10.26	10.24	10.26	10.26	0.10%	9,509
Nov 28, 2025	10.24	10.26	10.20	10.25	10.25	-0.10%	11,721
Nov 26, 2025	10.30	10.30	10.26	10.26	10.26	0.10%	23,364
Nov 25, 2025	10.25	10.25	10.25	10.25	10.25	-	47,582
Nov 24, 2025	10.25	10.32	10.23	10.25	10.25	-0.29%	21,984
Nov 21, 2025	10.29	10.30	10.27	10.28	10.28	-	15,657
Nov 20, 2025	10.32	10.34	10.27	10.28	10.28	-0.19%	36,972
Nov 19, 2025	10.28	10.30	10.27	10.30	10.30	0.10%	88,718
Nov 18, 2025	10.30	10.30	10.27	10.29	10.29	-0.05%	67,714
Nov 17, 2025	10.35	10.35	10.29	10.30	10.30	-0.53%	100,322