Renatus Tactical Acquisition Corp I (RTACW)
NASDAQ: RTACW · Real-Time Price · USD · Warrants
1.200
-0.080 (-6.25%)
Sep 2, 2025, 4:00 PM - Market closed
RTACW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.21 | 1.32 | 1.15 | 1.20 | - | -6.25% | 110,448 |
| Aug 29, 2025 | 1.29 | 1.35 | 1.22 | 1.28 | 1.28 | -7.91% | 67,674 |
| Aug 28, 2025 | 1.23 | 1.41 | 1.21 | 1.39 | 1.39 | 14.88% | 213,645 |
| Aug 27, 2025 | 1.14 | 1.24 | 1.10 | 1.21 | 1.21 | 2.54% | 89,818 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.10 | 1.18 | 1.18 | -4.84% | 123,751 |
| Aug 25, 2025 | 1.28 | 1.38 | 1.21 | 1.24 | 1.24 | 3.33% | 26,520 |
| Aug 22, 2025 | 1.25 | 1.33 | 1.15 | 1.20 | 1.20 | -2.04% | 165,616 |
| Aug 21, 2025 | 1.11 | 1.32 | 1.11 | 1.23 | 1.23 | 3.81% | 52,073 |
| Aug 20, 2025 | 1.18 | 1.28 | 1.11 | 1.18 | 1.18 | -1.67% | 41,706 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.04 | 1.20 | 1.20 | -13.04% | 554,727 |
| Aug 18, 2025 | 1.38 | 1.45 | 1.29 | 1.38 | 1.38 | -2.82% | 52,732 |
| Aug 15, 2025 | 1.44 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 37,143 |
| Aug 14, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 39,550 |
| Aug 13, 2025 | 1.34 | 1.45 | 1.31 | 1.43 | 1.43 | -0.69% | 60,219 |
| Aug 12, 2025 | 1.33 | 1.50 | 1.26 | 1.44 | 1.44 | -1.37% | 585,485 |
| Aug 11, 2025 | 1.47 | 1.63 | 1.20 | 1.46 | 1.46 | -18.89% | 1,208,812 |
| Aug 8, 2025 | 1.67 | 1.90 | 1.67 | 1.80 | 1.80 | 5.26% | 64,611 |
| Aug 7, 2025 | 1.76 | 1.88 | 1.57 | 1.71 | 1.71 | 3.01% | 274,514 |
| Aug 6, 2025 | 1.71 | 1.79 | 1.57 | 1.66 | 1.66 | -0.90% | 123,229 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.56 | 1.68 | 1.68 | -2.05% | 436,508 |
| Aug 4, 2025 | 1.73 | 1.94 | 1.67 | 1.71 | 1.71 | 0.59% | 95,615 |
| Aug 1, 2025 | 1.66 | 1.80 | 1.65 | 1.70 | 1.70 | -1.73% | 57,323 |
| Jul 31, 2025 | 1.79 | 1.94 | 1.71 | 1.73 | 1.73 | -6.49% | 37,134 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.81 | 1.85 | 1.85 | -3.14% | 18,718 |
| Jul 29, 2025 | 1.91 | 1.94 | 1.63 | 1.91 | 1.91 | -2.05% | 294,571 |
| Jul 28, 2025 | 1.91 | 2.10 | 1.88 | 1.95 | 1.95 | -1.52% | 57,900 |
| Jul 25, 2025 | 2.03 | 2.08 | 1.92 | 1.98 | 1.98 | -3.88% | 50,665 |
| Jul 24, 2025 | 2.17 | 2.20 | 2.01 | 2.06 | 2.06 | -3.74% | 99,727 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.13 | 2.14 | 2.14 | -5.73% | 156,092 |
| Jul 22, 2025 | 2.30 | 2.39 | 2.26 | 2.27 | 2.27 | -2.16% | 212,483 |
| Jul 21, 2025 | 2.39 | 2.53 | 2.26 | 2.32 | 2.32 | -0.43% | 263,526 |
| Jul 18, 2025 | 2.25 | 2.40 | 2.21 | 2.33 | 2.33 | 3.56% | 237,762 |
| Jul 17, 2025 | 2.49 | 2.50 | 2.07 | 2.25 | 2.25 | -5.66% | 205,164 |
| Jul 16, 2025 | 2.30 | 2.45 | 2.27 | 2.39 | 2.39 | 4.15% | 398,117 |
| Jul 15, 2025 | 2.37 | 2.38 | 2.21 | 2.29 | 2.29 | -0.87% | 209,638 |
| Jul 14, 2025 | 2.48 | 2.48 | 2.20 | 2.31 | 2.31 | 4.52% | 439,291 |
| Jul 11, 2025 | 1.95 | 2.21 | 1.91 | 2.21 | 2.21 | 15.71% | 589,596 |
| Jul 10, 2025 | 1.88 | 1.97 | 1.80 | 1.91 | 1.91 | 4.95% | 131,312 |
| Jul 9, 2025 | 1.75 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 97,092 |
| Jul 8, 2025 | 1.86 | 1.97 | 1.76 | 1.78 | 1.78 | -2.73% | 394,670 |
| Jul 7, 2025 | 1.85 | 1.90 | 1.75 | 1.83 | 1.83 | -5.18% | 125,711 |
| Jul 3, 2025 | 1.75 | 2.00 | 1.71 | 1.93 | 1.93 | 9.66% | 302,174 |
| Jul 2, 2025 | 1.85 | 1.92 | 1.73 | 1.76 | 1.76 | -7.17% | 84,997 |
| Jul 1, 2025 | 2.06 | 2.06 | 1.81 | 1.90 | 1.90 | -7.06% | 165,365 |
| Jun 30, 2025 | 1.90 | 2.05 | 1.82 | 2.04 | 2.04 | 8.51% | 334,177 |
| Jun 27, 2025 | 1.61 | 1.93 | 1.61 | 1.88 | 1.88 | 13.94% | 328,490 |
| Jun 26, 2025 | 1.60 | 1.75 | 1.52 | 1.65 | 1.65 | 10.00% | 355,841 |
| Jun 25, 2025 | 2.03 | 2.04 | 1.46 | 1.50 | 1.50 | -24.24% | 943,381 |
| Jun 24, 2025 | 2.11 | 2.18 | 1.95 | 1.98 | 1.98 | - | 549,136 |
| Jun 23, 2025 | 2.10 | 2.44 | 1.92 | 1.98 | 1.98 | -7.48% | 972,396 |