Rareview Tax Advantaged I... (RTAI)
CBOE: RTAI
· Real-Time Price · USD
20.41
-0.06 (-0.29%)
At close: Aug 18, 2025, 2:58 PM
RTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.44 | 20.45 | 20.42 | 20.42 | 20.41 | -0.24% | 17,488 |
| Aug 15, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.47 | -0.15% | 336 |
| Aug 14, 2025 | 20.49 | 20.51 | 20.49 | 20.50 | 20.50 | -0.15% | 300 |
| Aug 13, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | 0.34% | 236 |
| Aug 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% | 603 |
| Aug 11, 2025 | 20.41 | 20.41 | 20.39 | 20.41 | 20.41 | 0.20% | 4,500 |
| Aug 8, 2025 | 20.37 | 20.39 | 20.37 | 20.37 | 20.37 | -0.10% | 430 |
| Aug 7, 2025 | 20.41 | 20.41 | 20.39 | 20.39 | 20.39 | -0.10% | 316 |
| Aug 6, 2025 | 20.72 | 20.72 | 20.41 | 20.41 | 20.41 | 0.10% | 2,237 |
| Aug 5, 2025 | 20.39 | 20.40 | 20.38 | 20.39 | 20.39 | 0.25% | 2,237 |
| Aug 4, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.34 | -0.34% | 1,004 |
| Aug 1, 2025 | 20.40 | 20.43 | 20.37 | 20.41 | 20.31 | 0.89% | 2,919 |
| Jul 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | 0.65% | 100 |
| Jul 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | -0.30% | 100 |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | 0.15% | 100 |
| Jul 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | -0.05% | 12,112 |
| Jul 25, 2025 | 20.10 | 20.14 | 20.10 | 20.14 | 20.04 | 0.20% | 12,112 |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | 0.10% | 100 |
| Jul 23, 2025 | 20.05 | 20.08 | 20.05 | 20.08 | 19.98 | -0.20% | 434 |
| Jul 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | 0.25% | 100 |