Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
11.03
+0.19 (1.75%)
At close: Sep 26, 2025, 4:00 PM EDT
11.39
+0.36 (3.26%)
Pre-market: Sep 29, 2025, 7:57 AM EDT
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.95 | 11.06 | 10.90 | 11.03 | 11.03 | 1.75% | 393,296 |
| Sep 25, 2025 | 10.92 | 10.94 | 10.80 | 10.84 | 10.84 | -0.37% | 250,957 |
| Sep 24, 2025 | 10.83 | 10.94 | 10.75 | 10.88 | 10.88 | 0.55% | 315,574 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.75 | 10.82 | 10.82 | -0.64% | 201,982 |
| Sep 22, 2025 | 10.84 | 10.95 | 10.84 | 10.89 | 10.89 | 0.28% | 198,360 |
| Sep 19, 2025 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 0.09% | 134,712 |
| Sep 18, 2025 | 10.99 | 10.99 | 10.77 | 10.85 | 10.85 | - | 184,440 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -0.55% | 114,246 |
| Sep 16, 2025 | 10.65 | 10.98 | 10.65 | 10.91 | 10.91 | 2.73% | 386,790 |
| Sep 15, 2025 | 10.62 | 10.65 | 10.57 | 10.62 | 10.62 | 0.09% | 105,765 |
| Sep 12, 2025 | 10.71 | 10.71 | 10.60 | 10.61 | 10.61 | 0.19% | 81,891 |
| Sep 11, 2025 | 10.58 | 10.79 | 10.53 | 10.59 | 10.59 | - | 158,866 |
| Sep 10, 2025 | 10.65 | 10.65 | 10.54 | 10.59 | 10.59 | -0.28% | 81,823 |
| Sep 9, 2025 | 10.65 | 10.72 | 10.52 | 10.62 | 10.62 | 0.85% | 362,964 |
| Sep 8, 2025 | 10.50 | 10.55 | 10.46 | 10.53 | 10.53 | -0.09% | 326,064 |
| Sep 5, 2025 | 10.60 | 10.61 | 10.48 | 10.54 | 10.54 | 0.38% | 228,279 |
| Sep 4, 2025 | 10.62 | 10.63 | 10.45 | 10.50 | 10.50 | -0.85% | 373,511 |
| Sep 3, 2025 | 10.68 | 10.73 | 10.54 | 10.59 | 10.59 | -0.75% | 187,711 |
| Sep 2, 2025 | 10.68 | 10.80 | 10.61 | 10.67 | 10.67 | -0.47% | 146,835 |
| Aug 29, 2025 | 10.83 | 10.94 | 10.65 | 10.72 | 10.72 | -1.02% | 126,503 |
| Aug 28, 2025 | 10.61 | 10.92 | 10.57 | 10.83 | 10.83 | 3.04% | 356,772 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.50 | 10.51 | 10.51 | -0.85% | 248,580 |
| Aug 26, 2025 | 10.75 | 10.87 | 10.55 | 10.60 | 10.60 | -2.30% | 472,451 |
| Aug 25, 2025 | 10.86 | 10.99 | 10.72 | 10.85 | 10.85 | 0.09% | 114,883 |
| Aug 22, 2025 | 10.64 | 10.95 | 10.64 | 10.84 | 10.84 | 1.78% | 344,571 |
| Aug 21, 2025 | 10.66 | 10.67 | 10.60 | 10.65 | 10.65 | - | 99,967 |
| Aug 20, 2025 | 10.66 | 10.74 | 10.61 | 10.65 | 10.65 | -0.09% | 126,011 |
| Aug 19, 2025 | 10.92 | 11.01 | 10.60 | 10.66 | 10.66 | -3.27% | 473,811 |
| Aug 18, 2025 | 10.96 | 11.08 | 10.92 | 11.02 | 11.02 | 0.46% | 180,254 |
| Aug 15, 2025 | 11.03 | 11.18 | 10.92 | 10.97 | 10.97 | 0.18% | 115,317 |
| Aug 14, 2025 | 11.03 | 11.06 | 10.91 | 10.95 | 10.95 | -0.99% | 140,713 |
| Aug 13, 2025 | 11.00 | 11.11 | 10.99 | 11.06 | 11.06 | 0.55% | 164,236 |
| Aug 12, 2025 | 10.99 | 11.06 | 10.81 | 11.00 | 11.00 | -0.27% | 636,080 |
| Aug 11, 2025 | 11.26 | 11.37 | 10.89 | 11.03 | 11.03 | -6.13% | 1,690,036 |
| Aug 8, 2025 | 11.50 | 11.92 | 11.50 | 11.75 | 11.75 | 1.47% | 297,950 |
| Aug 7, 2025 | 11.88 | 11.90 | 11.56 | 11.58 | 11.58 | -2.03% | 299,688 |
| Aug 6, 2025 | 11.78 | 11.94 | 11.77 | 11.82 | 11.82 | -0.25% | 122,172 |
| Aug 5, 2025 | 11.81 | 11.93 | 11.60 | 11.85 | 11.85 | -0.25% | 190,003 |
| Aug 4, 2025 | 11.59 | 11.96 | 11.54 | 11.88 | 11.88 | 3.04% | 495,480 |
| Aug 1, 2025 | 11.60 | 11.66 | 11.36 | 11.53 | 11.53 | -0.60% | 318,162 |
| Jul 31, 2025 | 11.70 | 11.85 | 11.60 | 11.60 | 11.60 | -1.02% | 136,333 |
| Jul 30, 2025 | 11.74 | 11.90 | 11.69 | 11.72 | 11.72 | -0.42% | 141,802 |
| Jul 29, 2025 | 11.88 | 12.20 | 11.72 | 11.77 | 11.77 | -0.51% | 341,474 |
| Jul 28, 2025 | 11.90 | 12.05 | 11.80 | 11.83 | 11.83 | 0.08% | 124,846 |
| Jul 25, 2025 | 11.71 | 12.04 | 11.71 | 11.82 | 11.82 | 0.17% | 221,191 |
| Jul 24, 2025 | 11.80 | 12.03 | 11.73 | 11.80 | 11.80 | -1.09% | 291,914 |
| Jul 23, 2025 | 12.21 | 12.22 | 11.88 | 11.93 | 11.93 | -1.32% | 209,902 |
| Jul 22, 2025 | 12.03 | 12.28 | 12.02 | 12.09 | 12.09 | -2.34% | 207,767 |
| Jul 21, 2025 | 12.65 | 12.65 | 12.08 | 12.38 | 12.38 | -0.96% | 468,682 |
| Jul 18, 2025 | 12.40 | 12.54 | 11.97 | 12.50 | 12.50 | 0.81% | 672,071 |