1RT Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	10.47	10.51	10.47	10.47	10.47	-	53,364
Aug 14, 2025	10.50	10.55	10.44	10.47	10.47	-0.19%	14,464
Aug 13, 2025	10.51	10.51	10.40	10.49	10.49	-0.29%	3,708
Aug 12, 2025	10.47	10.52	10.47	10.52	10.52	0.67%	7,071
Aug 11, 2025	10.49	10.50	10.45	10.45	10.45	-0.38%	39,646
Aug 8, 2025	10.47	10.49	10.47	10.49	10.49	-0.29%	36,982
Aug 7, 2025	10.54	10.54	10.51	10.52	10.52	0.05%	2,541
Aug 6, 2025	10.49	10.55	10.48	10.52	10.52	-0.05%	7,220
Aug 5, 2025	10.56	10.60	10.49	10.52	10.52	-0.61%	7,256
Aug 4, 2025	10.48	10.60	10.47	10.59	10.59	0.14%	43,316
Aug 1, 2025	10.47	10.60	10.42	10.57	10.57	0.96%	164,371
Jul 31, 2025	10.48	10.51	10.47	10.47	10.47	-0.29%	16,213
Jul 30, 2025	10.51	10.51	10.45	10.50	10.50	0.19%	168,460
Jul 29, 2025	10.55	10.55	10.45	10.48	10.48	-0.43%	266,451
Jul 28, 2025	10.48	10.57	10.48	10.53	10.53	0.62%	67,066
Jul 25, 2025	10.50	10.51	10.45	10.46	10.46	-0.57%	22,516
Jul 24, 2025	10.45	10.58	10.45	10.52	10.52	0.43%	15,769
Jul 23, 2025	10.42	10.59	10.42	10.48	10.48	0.53%	339,175
Jul 22, 2025	10.38	10.43	10.38	10.42	10.42	0.05%	53,962
Jul 21, 2025	10.42	10.44	10.40	10.42	10.42	0.24%	80,162
Jul 18, 2025	10.40	10.48	10.37	10.39	10.39	-	130,317
Jul 17, 2025	10.45	10.45	10.36	10.39	10.39	-0.10%	33,112
Jul 16, 2025	10.36	10.42	10.35	10.40	10.40	0.24%	143,281
Jul 15, 2025	10.38	10.38	10.35	10.38	10.38	0.14%	30,602
Jul 14, 2025	10.43	10.43	10.35	10.36	10.36	-0.48%	24,328
Jul 11, 2025	10.37	10.43	10.35	10.41	10.41	0.48%	10,333
Jul 10, 2025	10.43	10.44	10.36	10.36	10.36	-0.19%	36,162
Jul 9, 2025	10.42	10.44	10.30	10.38	10.38	0.78%	85,237
Jul 8, 2025	10.42	10.45	10.29	10.30	10.30	-1.15%	243,251
Jul 7, 2025	10.29	10.45	10.28	10.42	10.42	0.82%	564,881
Jul 3, 2025	10.24	10.36	10.24	10.34	10.34	0.93%	549,931