Renatus Tactical Acquisition Corp I (RTACW)
NASDAQ: RTACW · Real-Time Price · USD · Warrants
0.7500
+0.1500 (25.00%)
At close: Aug 24, 2026, 4:00 PM EDT
0.6900
-0.0600 (-8.00%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 25.00% | 3,267 |
| Aug 21, 2026 | 0.63 | 0.65 | 0.55 | 0.60 | 0.60 | -7.69% | 20,419 |
| Aug 20, 2026 | 0.68 | 0.68 | 0.60 | 0.65 | 0.65 | - | 10,940 |
| Aug 19, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 6.56% | 17,806 |
| Aug 18, 2026 | 0.55 | 0.64 | 0.55 | 0.61 | 0.61 | 1.67% | 2,812 |
| Aug 17, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 241 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 457 |
| Aug 13, 2026 | 0.64 | 0.65 | 0.58 | 0.65 | 0.65 | 7.80% | 8,705 |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 207 |
| Aug 11, 2026 | 0.63 | 0.64 | 0.57 | 0.59 | 0.59 | -3.67% | 5,294 |
| Aug 10, 2026 | 0.62 | 0.65 | 0.55 | 0.62 | 0.62 | -2.30% | 17,558 |
| Aug 7, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -4.55% | 32,491 |
| Aug 6, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 9.98% | 3,168 |
| Aug 5, 2026 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.75% | 205 |
| Aug 3, 2026 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | 4.10% | 14,637 |
| Jul 31, 2026 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 13.39% | 8,812 |
| Jul 30, 2026 | 0.60 | 0.70 | 0.55 | 0.55 | 0.55 | -3.33% | 20,049 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -8.30% | 51,595 |
| Jul 28, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.35% | 11,806 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.28% | 2,415 |
| Jul 24, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.54% | 23,901 |
| Jul 23, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -6.76% | 1,060 |
| Jul 22, 2026 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | 7.25% | 6,408 |
| Jul 21, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 4.55% | 12,939 |
| Jul 20, 2026 | 0.71 | 0.75 | 0.65 | 0.66 | 0.66 | -5.01% | 26,681 |
| Jul 17, 2026 | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | -3.50% | 7,453 |
| Jul 16, 2026 | 0.89 | 0.89 | 0.60 | 0.72 | 0.72 | -5.26% | 4,516 |
| Jul 15, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 18,921 |
| Jul 14, 2026 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -11.09% | 92,854 |
| Jul 13, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.86% | 300 |
| Jul 10, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -3.14% | 29,138 |
| Jul 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.02% | 660 |
| Jul 8, 2026 | 0.80 | 0.90 | 0.80 | 0.82 | 0.82 | -4.65% | 2,050 |
| Jul 7, 2026 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | 3.61% | 30,041 |
| Jul 6, 2026 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | -0.60% | 12,222 |
| Jul 2, 2026 | 0.80 | 0.88 | 0.80 | 0.84 | 0.84 | -2.87% | 46,419 |
| Jul 1, 2026 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | 13.12% | 51,994 |
| Jun 30, 2026 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 2.70% | 925,356 |
| Jun 29, 2026 | 0.77 | 0.77 | 0.69 | 0.74 | 0.74 | -5.72% | 15,124 |
| Jun 26, 2026 | 0.60 | 0.79 | 0.59 | 0.78 | 0.78 | 13.34% | 18,488 |
| Jun 25, 2026 | 0.66 | 0.74 | 0.56 | 0.69 | 0.69 | 4.94% | 118,715 |
| Jun 24, 2026 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 1.54% | 53,002 |
| Jun 23, 2026 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -3.00% | 26,524 |
| Jun 22, 2026 | 0.66 | 0.75 | 0.63 | 0.67 | 0.67 | 3.08% | 21,422 |
| Jun 18, 2026 | 0.74 | 0.80 | 0.60 | 0.65 | 0.65 | -12.16% | 17,852 |
| Jun 17, 2026 | 0.69 | 0.81 | 0.65 | 0.74 | 0.74 | 13.85% | 4,306 |
| Jun 16, 2026 | 0.70 | 0.81 | 0.60 | 0.65 | 0.65 | -5.80% | 46,254 |
| Jun 15, 2026 | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | -2.80% | 52,284 |
| Jun 12, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -4.65% | 47,860 |
| Jun 11, 2026 | 0.75 | 0.75 | 0.68 | 0.74 | 0.74 | -0.73% | 102,095 |