Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
10.49
+0.02 (0.19%)
At close: Dec 18, 2025, 4:00 PM EST
10.48
-0.01 (-0.08%)
After-hours: Dec 18, 2025, 7:02 PM EST
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.49 | 10.55 | 10.47 | 10.49 | 10.49 | 0.19% | 101,075 |
| Dec 17, 2025 | 10.55 | 10.65 | 10.45 | 10.47 | 10.47 | -1.13% | 194,157 |
| Dec 16, 2025 | 10.52 | 10.65 | 10.47 | 10.59 | 10.59 | 0.67% | 145,218 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.51 | 10.52 | 10.52 | -1.22% | 114,274 |
| Dec 12, 2025 | 10.58 | 10.69 | 10.57 | 10.65 | 10.65 | -0.09% | 130,659 |
| Dec 11, 2025 | 10.62 | 10.68 | 10.56 | 10.66 | 10.66 | 0.47% | 99,986 |
| Dec 10, 2025 | 10.61 | 10.67 | 10.58 | 10.61 | 10.61 | -0.28% | 97,286 |
| Dec 9, 2025 | 10.75 | 10.75 | 10.63 | 10.64 | 10.64 | -0.28% | 91,135 |
| Dec 8, 2025 | 10.70 | 10.74 | 10.67 | 10.67 | 10.67 | -0.28% | 86,341 |
| Dec 5, 2025 | 10.69 | 10.74 | 10.69 | 10.70 | 10.70 | - | 101,577 |
| Dec 4, 2025 | 10.73 | 10.73 | 10.66 | 10.70 | 10.70 | -0.37% | 147,295 |
| Dec 3, 2025 | 10.67 | 10.75 | 10.64 | 10.74 | 10.74 | 0.28% | 121,973 |
| Dec 2, 2025 | 10.62 | 10.74 | 10.55 | 10.71 | 10.71 | 0.19% | 183,943 |
| Dec 1, 2025 | 10.70 | 10.74 | 10.67 | 10.69 | 10.69 | -0.19% | 178,302 |
| Nov 28, 2025 | 10.70 | 10.78 | 10.64 | 10.71 | 10.71 | -0.19% | 92,514 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.66 | 10.73 | 10.73 | 0.28% | 112,730 |
| Nov 25, 2025 | 10.74 | 10.75 | 10.64 | 10.70 | 10.70 | - | 209,060 |
| Nov 24, 2025 | 10.62 | 10.72 | 10.57 | 10.70 | 10.70 | 0.94% | 123,490 |
| Nov 21, 2025 | 10.56 | 10.69 | 10.47 | 10.60 | 10.60 | - | 288,113 |
| Nov 20, 2025 | 10.75 | 10.75 | 10.54 | 10.60 | 10.60 | -1.30% | 371,004 |
| Nov 19, 2025 | 10.70 | 10.86 | 10.65 | 10.74 | 10.74 | 0.94% | 227,281 |
| Nov 18, 2025 | 10.84 | 10.92 | 10.60 | 10.64 | 10.64 | -2.56% | 880,782 |
| Nov 17, 2025 | 11.03 | 11.06 | 10.77 | 10.92 | 10.92 | -1.36% | 336,724 |
| Nov 14, 2025 | 11.00 | 11.15 | 10.86 | 11.07 | 11.07 | 0.27% | 97,182 |
| Nov 13, 2025 | 11.19 | 11.20 | 10.90 | 11.04 | 11.04 | -1.25% | 371,723 |
| Nov 12, 2025 | 11.21 | 11.30 | 11.11 | 11.18 | 11.18 | -0.18% | 148,258 |
| Nov 11, 2025 | 11.13 | 11.20 | 11.10 | 11.20 | 11.20 | 0.63% | 118,634 |
| Nov 10, 2025 | 10.93 | 11.19 | 10.93 | 11.13 | 11.13 | 2.11% | 184,913 |
| Nov 7, 2025 | 10.91 | 10.98 | 10.79 | 10.90 | 10.90 | -0.46% | 135,653 |
| Nov 6, 2025 | 11.05 | 11.07 | 10.80 | 10.95 | 10.95 | -0.90% | 263,761 |
| Nov 5, 2025 | 10.94 | 11.24 | 10.88 | 11.05 | 11.05 | 1.47% | 150,150 |
| Nov 4, 2025 | 10.93 | 11.14 | 10.86 | 10.89 | 10.89 | -1.18% | 223,990 |
| Nov 3, 2025 | 11.08 | 11.17 | 10.97 | 11.02 | 11.02 | -0.81% | 178,607 |
| Oct 31, 2025 | 11.08 | 11.16 | 11.05 | 11.11 | 11.11 | 0.63% | 209,667 |
| Oct 30, 2025 | 11.17 | 11.25 | 11.00 | 11.04 | 11.04 | -1.69% | 166,201 |
| Oct 29, 2025 | 11.25 | 11.38 | 11.16 | 11.23 | 11.23 | -0.44% | 199,099 |
| Oct 28, 2025 | 11.35 | 11.39 | 11.25 | 11.28 | 11.28 | -0.18% | 171,364 |
| Oct 27, 2025 | 11.40 | 11.54 | 11.25 | 11.30 | 11.30 | -0.79% | 201,579 |
| Oct 24, 2025 | 11.34 | 11.48 | 11.31 | 11.39 | 11.39 | 0.44% | 116,755 |
| Oct 23, 2025 | 11.12 | 11.40 | 11.12 | 11.34 | 11.34 | 1.61% | 172,094 |
| Oct 22, 2025 | 11.34 | 11.38 | 11.07 | 11.16 | 11.16 | -1.24% | 167,020 |
| Oct 21, 2025 | 11.50 | 11.54 | 11.19 | 11.30 | 11.30 | 0.09% | 280,555 |
| Oct 20, 2025 | 11.24 | 11.54 | 11.14 | 11.29 | 11.29 | 0.62% | 442,796 |
| Oct 17, 2025 | 11.35 | 11.49 | 11.10 | 11.22 | 11.22 | -1.49% | 236,506 |
| Oct 16, 2025 | 11.60 | 11.64 | 11.02 | 11.39 | 11.39 | -0.78% | 598,567 |
| Oct 15, 2025 | 11.49 | 11.70 | 11.40 | 11.48 | 11.48 | 0.70% | 499,720 |
| Oct 14, 2025 | 11.34 | 11.54 | 11.11 | 11.40 | 11.40 | 1.06% | 284,931 |
| Oct 13, 2025 | 11.19 | 11.30 | 11.10 | 11.28 | 11.28 | 2.55% | 326,993 |
| Oct 10, 2025 | 11.17 | 11.17 | 10.91 | 11.00 | 11.00 | -1.08% | 194,861 |
| Oct 9, 2025 | 11.08 | 11.26 | 11.05 | 11.12 | 11.12 | 0.09% | 164,423 |