Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
11.69
+0.10 (0.86%)
Aug 13, 2025, 4:00 PM - Market closed
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.60 | 11.81 | 11.59 | 11.69 | 11.69 | 0.86% | 65,792 |
| Aug 12, 2025 | 11.59 | 11.78 | 11.42 | 11.59 | 11.59 | -0.52% | 133,452 |
| Aug 11, 2025 | 12.07 | 12.18 | 11.59 | 11.65 | 11.65 | -7.39% | 344,392 |
| Aug 8, 2025 | 12.45 | 12.78 | 12.42 | 12.58 | 12.58 | 1.45% | 30,656 |
| Aug 7, 2025 | 12.78 | 12.78 | 12.37 | 12.40 | 12.40 | -1.90% | 50,097 |
| Aug 6, 2025 | 12.67 | 12.75 | 12.56 | 12.64 | 12.64 | 0.32% | 11,707 |
| Aug 5, 2025 | 12.60 | 12.75 | 12.45 | 12.60 | 12.60 | -1.56% | 27,770 |
| Aug 4, 2025 | 12.40 | 12.85 | 12.35 | 12.80 | 12.80 | 3.81% | 123,256 |
| Aug 1, 2025 | 12.43 | 12.47 | 12.25 | 12.33 | 12.33 | -0.96% | 10,625 |
| Jul 31, 2025 | 12.57 | 12.70 | 12.45 | 12.45 | 12.45 | -0.64% | 30,686 |
| Jul 30, 2025 | 12.70 | 12.72 | 12.51 | 12.53 | 12.53 | -3.02% | 24,299 |
| Jul 29, 2025 | 12.79 | 12.96 | 12.55 | 12.92 | 12.92 | 0.23% | 37,574 |
| Jul 28, 2025 | 12.86 | 12.95 | 12.75 | 12.89 | 12.89 | 1.50% | 15,997 |
| Jul 25, 2025 | 12.80 | 12.94 | 12.64 | 12.70 | 12.70 | -1.89% | 68,696 |
| Jul 24, 2025 | 12.95 | 13.16 | 12.90 | 12.95 | 12.95 | -0.58% | 49,737 |
| Jul 23, 2025 | 13.13 | 13.24 | 13.02 | 13.02 | 13.02 | -1.44% | 40,753 |
| Jul 22, 2025 | 13.42 | 13.45 | 13.10 | 13.21 | 13.21 | -1.53% | 53,172 |
| Jul 21, 2025 | 13.50 | 13.65 | 13.21 | 13.42 | 13.42 | -1.00% | 82,291 |
| Jul 18, 2025 | 13.35 | 13.55 | 13.18 | 13.55 | 13.55 | 1.50% | 144,850 |
| Jul 17, 2025 | 13.10 | 13.50 | 12.86 | 13.35 | 13.35 | 3.81% | 315,837 |
| Jul 16, 2025 | 13.13 | 14.25 | 12.86 | 12.86 | 12.86 | -0.69% | 132,317 |
| Jul 15, 2025 | 13.03 | 13.13 | 12.65 | 12.95 | 12.95 | 0.15% | 145,338 |
| Jul 14, 2025 | 13.28 | 13.28 | 12.91 | 12.93 | 12.93 | 1.17% | 134,120 |
| Jul 11, 2025 | 12.70 | 12.99 | 12.49 | 12.78 | 12.78 | 2.24% | 575,069 |
| Jul 10, 2025 | 12.48 | 12.70 | 12.30 | 12.50 | 12.50 | 0.56% | 40,246 |
| Jul 9, 2025 | 12.54 | 12.65 | 12.34 | 12.43 | 12.43 | 1.14% | 66,158 |
| Jul 8, 2025 | 12.66 | 12.72 | 12.24 | 12.29 | 12.29 | -2.54% | 298,610 |
| Jul 7, 2025 | 12.79 | 12.80 | 12.50 | 12.61 | 12.61 | -0.86% | 472,540 |
| Jul 3, 2025 | 12.45 | 12.76 | 12.45 | 12.72 | 12.72 | 1.84% | 49,965 |
| Jul 2, 2025 | 12.62 | 12.73 | 12.42 | 12.49 | 12.49 | -1.11% | 96,408 |
| Jul 1, 2025 | 12.79 | 12.82 | 12.60 | 12.63 | 12.63 | -0.79% | 21,761 |
| Jun 30, 2025 | 12.55 | 12.83 | 12.55 | 12.73 | 12.73 | 2.25% | 281,568 |
| Jun 27, 2025 | 12.39 | 12.69 | 12.31 | 12.45 | 12.45 | 1.47% | 197,885 |
| Jun 26, 2025 | 12.07 | 12.58 | 12.07 | 12.27 | 12.27 | 4.43% | 266,021 |
| Jun 25, 2025 | 12.98 | 13.15 | 11.75 | 11.75 | 11.75 | -8.70% | 693,346 |
| Jun 24, 2025 | 13.33 | 13.46 | 12.87 | 12.87 | 12.87 | -1.76% | 528,968 |
| Jun 23, 2025 | 12.83 | 13.50 | 12.70 | 13.10 | 13.10 | 3.15% | 781,837 |
| Jun 20, 2025 | 12.54 | 12.85 | 12.51 | 12.70 | 12.70 | 0.95% | 547,788 |
| Jun 18, 2025 | 12.25 | 12.61 | 12.25 | 12.58 | 12.58 | 2.11% | 144,728 |
| Jun 17, 2025 | 12.43 | 12.43 | 12.16 | 12.32 | 12.32 | 1.40% | 208,684 |
| Jun 16, 2025 | 12.26 | 12.43 | 12.07 | 12.15 | 12.15 | 0.33% | 472,536 |
| Jun 13, 2025 | 12.22 | 12.25 | 12.02 | 12.11 | 12.11 | -2.50% | 1,090,444 |
| Jun 12, 2025 | 12.48 | 12.60 | 12.32 | 12.42 | 12.42 | -0.16% | 301,126 |
| Jun 11, 2025 | 12.52 | 12.60 | 12.29 | 12.44 | 12.44 | -0.64% | 491,069 |
| Jun 10, 2025 | 12.58 | 12.68 | 12.44 | 12.52 | 12.52 | 0.08% | 333,038 |
| Jun 9, 2025 | 12.40 | 12.75 | 12.20 | 12.51 | 12.51 | 0.89% | 743,317 |
| Jun 6, 2025 | 12.39 | 12.48 | 12.30 | 12.40 | 12.40 | 0.73% | 428,904 |
| Jun 5, 2025 | 12.42 | 12.65 | 12.22 | 12.31 | 12.31 | -0.08% | 1,019,903 |
| Jun 4, 2025 | 12.36 | 12.40 | 12.25 | 12.32 | 12.32 | - | 715,876 |
| Jun 3, 2025 | 12.32 | 12.56 | 11.93 | 12.32 | 12.32 | 1.15% | 675,530 |