1RT Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	10.22	10.24	10.22	10.24	10.24	0.05%	2,113
Jun 12, 2026	10.25	10.25	10.23	10.23	10.23	-0.10%	1,355
Jun 11, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	681
Jun 10, 2026	10.23	10.23	10.23	10.23	10.23	0.10%	809
Jun 9, 2026	10.23	10.23	10.22	10.22	10.22	-	4,033
Jun 8, 2026	10.22	10.22	10.22	10.22	10.22	-0.01%	116
Jun 3, 2026	10.23	10.23	10.22	10.22	10.22	0.01%	7,673
Jun 2, 2026	10.22	10.22	10.22	10.22	10.22	-	2,127
Jun 1, 2026	10.21	10.22	10.21	10.22	10.22	-0.20%	1,705
May 29, 2026	10.22	10.25	10.22	10.24	10.24	0.10%	28,369
May 27, 2026	10.22	10.23	10.22	10.23	10.23	0.20%	31,578
May 26, 2026	10.22	10.22	10.21	10.21	10.21	-0.10%	19,517
May 21, 2026	10.23	10.23	10.22	10.22	10.22	0.10%	21,298
May 20, 2026	10.22	10.22	10.21	10.21	10.21	-	8,991
May 19, 2026	10.22	10.23	10.21	10.21	10.21	-0.10%	14,173
May 18, 2026	10.20	10.22	10.20	10.22	10.22	0.20%	47,739
May 15, 2026	10.20	10.21	10.20	10.20	10.20	-0.05%	8,915
May 14, 2026	10.21	10.21	10.20	10.21	10.21	0.05%	7,612
May 13, 2026	10.20	10.20	10.20	10.20	10.20	-0.05%	12,030
May 12, 2026	10.21	10.21	10.21	10.21	10.21	-	10,000
May 11, 2026	10.19	10.21	10.19	10.21	10.21	-	2,000
May 7, 2026	10.23	10.23	10.20	10.21	10.21	0.15%	24,937
May 6, 2026	10.19	10.19	10.19	10.19	10.19	-	10,034
May 5, 2026	10.19	10.19	10.19	10.19	10.19	-0.10%	106
Apr 30, 2026	10.18	10.20	10.18	10.20	10.20	-	98,024
Apr 29, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	823
Apr 24, 2026	10.17	10.18	10.17	10.18	10.18	-	5,602
Apr 23, 2026	10.18	10.18	10.18	10.18	10.18	-0.29%	1,001
Apr 22, 2026	10.21	10.22	10.21	10.21	10.21	0.10%	19,041
Apr 21, 2026	10.20	10.20	10.20	10.20	10.20	-	1,436
Apr 20, 2026	10.20	10.20	10.19	10.20	10.20	0.20%	24,459
Apr 17, 2026	10.20	10.20	10.18	10.18	10.18	0.10%	4,602
Apr 16, 2026	10.20	10.20	10.17	10.17	10.17	-	1,704
Apr 15, 2026	10.18	10.19	10.16	10.17	10.17	-	14,535
Apr 14, 2026	10.17	10.17	10.17	10.17	10.17	0.17%	641
Apr 13, 2026	10.16	10.16	10.15	10.15	10.15	0.03%	1,525
Apr 10, 2026	10.16	10.16	10.15	10.15	10.15	-0.10%	236
Apr 8, 2026	10.16	10.16	10.16	10.16	10.16	0.20%	104
Apr 7, 2026	10.14	10.14	10.14	10.14	10.14	-0.20%	1,002
Apr 6, 2026	10.15	10.16	10.15	10.16	10.16	0.30%	1,177
Apr 2, 2026	10.15	10.18	10.13	10.13	10.13	-0.10%	3,252
Apr 1, 2026	10.14	10.14	10.14	10.14	10.14	-	25,045
Mar 30, 2026	10.15	10.15	10.14	10.14	10.14	-0.39%	50,239
Mar 27, 2026	10.18	10.18	10.18	10.18	10.18	0.39%	676
Mar 26, 2026	10.18	10.18	10.14	10.14	10.14	-0.10%	34,118
Mar 25, 2026	10.16	10.16	10.15	10.15	10.15	-	1,149
Mar 24, 2026	10.15	10.16	10.15	10.15	10.15	-	1,164
Mar 23, 2026	10.15	10.15	10.15	10.15	10.15	-0.29%	273