Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
10.99
+0.01 (0.09%)
Sep 8, 2025, 4:00 PM - Market closed
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.05 | 11.09 | 10.92 | 10.98 | 10.98 | 0.09% | 121,281 |
| Sep 4, 2025 | 11.15 | 11.15 | 10.93 | 10.97 | 10.97 | -1.35% | 101,141 |
| Sep 3, 2025 | 11.31 | 11.31 | 11.05 | 11.12 | 11.12 | -1.68% | 64,217 |
| Sep 2, 2025 | 11.20 | 11.50 | 11.04 | 11.31 | 11.31 | -0.79% | 7,788 |
| Aug 29, 2025 | 11.74 | 11.74 | 11.31 | 11.40 | 11.40 | -0.96% | 7,092 |
| Aug 28, 2025 | 11.22 | 11.60 | 11.22 | 11.51 | 11.51 | 4.26% | 38,630 |
| Aug 27, 2025 | 11.31 | 11.31 | 11.03 | 11.04 | 11.04 | -1.38% | 175,936 |
| Aug 26, 2025 | 11.45 | 11.45 | 11.10 | 11.20 | 11.20 | -2.86% | 78,870 |
| Aug 25, 2025 | 11.38 | 11.60 | 11.38 | 11.53 | 11.53 | 1.19% | 24,247 |
| Aug 22, 2025 | 11.35 | 11.54 | 11.33 | 11.39 | 11.39 | 1.97% | 31,792 |
| Aug 21, 2025 | 11.24 | 11.27 | 11.17 | 11.17 | 11.17 | -0.53% | 31,130 |
| Aug 20, 2025 | 11.54 | 11.54 | 11.11 | 11.23 | 11.23 | 0.27% | 33,652 |
| Aug 19, 2025 | 11.66 | 11.70 | 11.15 | 11.20 | 11.20 | -3.86% | 38,052 |
| Aug 18, 2025 | 11.60 | 11.78 | 11.58 | 11.65 | 11.65 | -0.94% | 23,318 |
| Aug 15, 2025 | 11.60 | 11.77 | 11.58 | 11.76 | 11.76 | 1.38% | 27,852 |
| Aug 14, 2025 | 11.65 | 11.72 | 11.60 | 11.60 | 11.60 | -0.77% | 10,264 |
| Aug 13, 2025 | 11.60 | 11.81 | 11.59 | 11.69 | 11.69 | 0.86% | 65,792 |
| Aug 12, 2025 | 11.59 | 11.78 | 11.42 | 11.59 | 11.59 | -0.52% | 133,452 |
| Aug 11, 2025 | 12.07 | 12.18 | 11.59 | 11.65 | 11.65 | -7.39% | 344,392 |
| Aug 8, 2025 | 12.45 | 12.78 | 12.42 | 12.58 | 12.58 | 1.45% | 30,656 |
| Aug 7, 2025 | 12.78 | 12.78 | 12.37 | 12.40 | 12.40 | -1.90% | 50,097 |
| Aug 6, 2025 | 12.67 | 12.75 | 12.56 | 12.64 | 12.64 | 0.32% | 11,707 |
| Aug 5, 2025 | 12.60 | 12.75 | 12.45 | 12.60 | 12.60 | -1.56% | 27,770 |
| Aug 4, 2025 | 12.40 | 12.85 | 12.35 | 12.80 | 12.80 | 3.81% | 123,256 |
| Aug 1, 2025 | 12.43 | 12.47 | 12.25 | 12.33 | 12.33 | -0.96% | 10,625 |
| Jul 31, 2025 | 12.57 | 12.70 | 12.45 | 12.45 | 12.45 | -0.64% | 30,686 |
| Jul 30, 2025 | 12.70 | 12.72 | 12.51 | 12.53 | 12.53 | -3.02% | 24,299 |
| Jul 29, 2025 | 12.79 | 12.96 | 12.55 | 12.92 | 12.92 | 0.23% | 37,574 |
| Jul 28, 2025 | 12.86 | 12.95 | 12.75 | 12.89 | 12.89 | 1.50% | 15,997 |
| Jul 25, 2025 | 12.80 | 12.94 | 12.64 | 12.70 | 12.70 | -1.89% | 68,696 |
| Jul 24, 2025 | 12.95 | 13.16 | 12.90 | 12.95 | 12.95 | -0.58% | 49,737 |
| Jul 23, 2025 | 13.13 | 13.24 | 13.02 | 13.02 | 13.02 | -1.44% | 40,753 |
| Jul 22, 2025 | 13.42 | 13.45 | 13.10 | 13.21 | 13.21 | -1.53% | 53,172 |
| Jul 21, 2025 | 13.50 | 13.65 | 13.21 | 13.42 | 13.42 | -1.00% | 82,291 |
| Jul 18, 2025 | 13.35 | 13.55 | 13.18 | 13.55 | 13.55 | 1.50% | 144,850 |
| Jul 17, 2025 | 13.10 | 13.50 | 12.86 | 13.35 | 13.35 | 3.81% | 315,837 |
| Jul 16, 2025 | 13.13 | 14.25 | 12.86 | 12.86 | 12.86 | -0.69% | 132,317 |
| Jul 15, 2025 | 13.03 | 13.13 | 12.65 | 12.95 | 12.95 | 0.15% | 145,338 |
| Jul 14, 2025 | 13.28 | 13.28 | 12.91 | 12.93 | 12.93 | 1.17% | 134,120 |
| Jul 11, 2025 | 12.70 | 12.99 | 12.49 | 12.78 | 12.78 | 2.24% | 575,069 |
| Jul 10, 2025 | 12.48 | 12.70 | 12.30 | 12.50 | 12.50 | 0.56% | 40,246 |
| Jul 9, 2025 | 12.54 | 12.65 | 12.34 | 12.43 | 12.43 | 1.14% | 66,158 |
| Jul 8, 2025 | 12.66 | 12.72 | 12.24 | 12.29 | 12.29 | -2.54% | 298,610 |
| Jul 7, 2025 | 12.79 | 12.80 | 12.50 | 12.61 | 12.61 | -0.86% | 472,540 |
| Jul 3, 2025 | 12.45 | 12.76 | 12.45 | 12.72 | 12.72 | 1.84% | 49,965 |
| Jul 2, 2025 | 12.62 | 12.73 | 12.42 | 12.49 | 12.49 | -1.11% | 96,408 |
| Jul 1, 2025 | 12.79 | 12.82 | 12.60 | 12.63 | 12.63 | -0.79% | 21,761 |
| Jun 30, 2025 | 12.55 | 12.83 | 12.55 | 12.73 | 12.73 | 2.25% | 281,568 |
| Jun 27, 2025 | 12.39 | 12.69 | 12.31 | 12.45 | 12.45 | 1.47% | 197,885 |
| Jun 26, 2025 | 12.07 | 12.58 | 12.07 | 12.27 | 12.27 | 4.43% | 266,021 |