1RT Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	33,486
Sep 30, 2026	10.33	10.33	10.33	10.33	10.33	-	101,334
Sep 29, 2026	10.33	10.33	10.33	10.33	10.33	-	964
Sep 28, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	4,238
Sep 24, 2026	10.31	10.32	10.31	10.32	10.32	-	61,875
Sep 23, 2026	10.32	10.32	10.31	10.32	10.32	-	29,839
Sep 22, 2026	10.31	10.32	10.31	10.32	10.32	-	1,399
Sep 21, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	1,253
Sep 17, 2026	10.32	10.33	10.31	10.31	10.31	-0.10%	65,787
Sep 14, 2026	10.32	10.34	10.32	10.32	10.32	-	11,094
Sep 11, 2026	10.32	10.32	10.32	10.32	10.32	-	3,188
Sep 10, 2026	10.32	10.32	10.32	10.32	10.32	-0.10%	9,106
Sep 9, 2026	10.33	10.34	10.33	10.33	10.33	-	15,027
Sep 3, 2026	10.33	10.33	10.33	10.33	10.33	-	550
Sep 2, 2026	10.33	10.33	10.33	10.33	10.33	0.05%	22,105
Sep 1, 2026	10.32	10.35	10.32	10.33	10.33	-0.05%	327,786
Aug 31, 2026	10.30	10.34	10.30	10.33	10.33	0.10%	2,778
Aug 28, 2026	10.32	10.32	10.32	10.32	10.32	0.05%	1,241
Aug 27, 2026	10.33	10.33	10.32	10.32	10.32	-0.05%	1,901
Aug 26, 2026	10.32	10.35	10.32	10.32	10.32	0.10%	64,722
Aug 25, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	11,913
Aug 21, 2026	10.30	10.30	10.29	10.30	10.30	-	104,763
Aug 20, 2026	10.30	10.30	10.30	10.30	10.30	-	710
Aug 19, 2026	10.29	10.30	10.28	10.30	10.30	-	30,968
Aug 18, 2026	10.30	10.30	10.28	10.30	10.30	0.10%	52,494
Aug 17, 2026	10.28	10.30	10.28	10.29	10.29	0.10%	6,557
Aug 14, 2026	10.28	10.28	10.26	10.28	10.28	0.10%	840,802
Aug 13, 2026	10.26	10.28	10.20	10.27	10.27	-0.10%	161,602
Aug 11, 2026	10.28	10.28	10.28	10.28	10.28	0.19%	121
Aug 5, 2026	10.27	10.27	10.26	10.26	10.26	-0.10%	270,012
Jul 31, 2026	10.27	10.28	10.27	10.27	10.27	-0.10%	526,164
Jul 30, 2026	10.28	10.28	10.28	10.28	10.28	-	6,933
Jul 29, 2026	10.27	10.28	10.27	10.28	10.28	-	2,578
Jul 28, 2026	10.28	10.28	10.27	10.28	10.28	-	25,196
Jul 27, 2026	10.30	10.30	10.27	10.28	10.28	-0.39%	136,855
Jul 24, 2026	10.28	10.32	10.26	10.32	10.32	0.39%	529,648
Jul 22, 2026	10.28	10.28	10.28	10.28	10.28	-0.10%	1,290
Jul 10, 2026	10.29	10.29	10.29	10.29	10.29	-0.10%	1,027
Jul 9, 2026	10.31	10.31	10.30	10.30	10.30	-0.48%	6,347
Jul 7, 2026	10.35	10.35	10.35	10.35	10.35	0.29%	1,010
Jul 6, 2026	10.35	10.35	10.32	10.32	10.32	0.19%	3,180
Jul 2, 2026	10.31	10.36	10.30	10.30	10.30	-	47,240
Jul 1, 2026	10.27	10.30	10.27	10.30	10.30	0.49%	33,701
Jun 30, 2026	10.25	10.26	10.25	10.25	10.25	-0.05%	120,744
Jun 29, 2026	10.25	10.26	10.25	10.26	10.26	0.05%	5,360
Jun 26, 2026	10.26	10.26	10.25	10.25	10.25	0.10%	5,296
Jun 25, 2026	10.25	10.25	10.24	10.24	10.24	-	1,910
Jun 23, 2026	10.24	10.24	10.24	10.24	10.24	-	558
Jun 22, 2026	10.25	10.25	10.24	10.24	10.24	-	14,638
Jun 17, 2026	10.25	10.25	10.24	10.24	10.24	0.05%	3,279