Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
10.70
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.69 | 10.74 | 10.69 | 10.70 | 10.70 | - | 101,577 |
| Dec 4, 2025 | 10.73 | 10.73 | 10.66 | 10.70 | 10.70 | -0.37% | 147,295 |
| Dec 3, 2025 | 10.67 | 10.75 | 10.64 | 10.74 | 10.74 | 0.28% | 121,973 |
| Dec 2, 2025 | 10.62 | 10.74 | 10.55 | 10.71 | 10.71 | 0.19% | 183,943 |
| Dec 1, 2025 | 10.70 | 10.74 | 10.67 | 10.69 | 10.69 | -0.19% | 178,302 |
| Nov 28, 2025 | 10.70 | 10.78 | 10.64 | 10.71 | 10.71 | -0.19% | 92,514 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.66 | 10.73 | 10.73 | 0.28% | 112,730 |
| Nov 25, 2025 | 10.74 | 10.75 | 10.64 | 10.70 | 10.70 | - | 208,058 |
| Nov 24, 2025 | 10.62 | 10.72 | 10.57 | 10.70 | 10.70 | 0.94% | 123,490 |
| Nov 21, 2025 | 10.56 | 10.69 | 10.47 | 10.60 | 10.60 | - | 288,093 |
| Nov 20, 2025 | 10.75 | 10.75 | 10.54 | 10.60 | 10.60 | -1.30% | 370,670 |
| Nov 19, 2025 | 10.70 | 10.86 | 10.65 | 10.74 | 10.74 | 0.94% | 227,281 |
| Nov 18, 2025 | 10.84 | 10.92 | 10.60 | 10.64 | 10.64 | -2.56% | 880,782 |
| Nov 17, 2025 | 11.03 | 11.06 | 10.77 | 10.92 | 10.92 | -1.36% | 336,724 |
| Nov 14, 2025 | 11.00 | 11.15 | 10.86 | 11.07 | 11.07 | 0.27% | 97,182 |
| Nov 13, 2025 | 11.19 | 11.20 | 10.90 | 11.04 | 11.04 | -1.25% | 371,723 |
| Nov 12, 2025 | 11.21 | 11.30 | 11.11 | 11.18 | 11.18 | -0.18% | 148,258 |
| Nov 11, 2025 | 11.13 | 11.20 | 11.10 | 11.20 | 11.20 | 0.63% | 118,634 |
| Nov 10, 2025 | 10.93 | 11.19 | 10.93 | 11.13 | 11.13 | 2.11% | 184,913 |
| Nov 7, 2025 | 10.91 | 10.98 | 10.79 | 10.90 | 10.90 | -0.46% | 135,653 |
| Nov 6, 2025 | 11.05 | 11.07 | 10.80 | 10.95 | 10.95 | -0.90% | 263,761 |
| Nov 5, 2025 | 10.94 | 11.24 | 10.88 | 11.05 | 11.05 | 1.47% | 150,150 |
| Nov 4, 2025 | 10.93 | 11.14 | 10.86 | 10.89 | 10.89 | -1.18% | 223,990 |
| Nov 3, 2025 | 11.08 | 11.17 | 10.97 | 11.02 | 11.02 | -0.81% | 178,607 |
| Oct 31, 2025 | 11.08 | 11.16 | 11.05 | 11.11 | 11.11 | 0.63% | 209,667 |
| Oct 30, 2025 | 11.17 | 11.25 | 11.00 | 11.04 | 11.04 | -1.69% | 166,201 |
| Oct 29, 2025 | 11.25 | 11.38 | 11.16 | 11.23 | 11.23 | -0.44% | 199,099 |
| Oct 28, 2025 | 11.35 | 11.39 | 11.25 | 11.28 | 11.28 | -0.18% | 171,364 |
| Oct 27, 2025 | 11.40 | 11.54 | 11.25 | 11.30 | 11.30 | -0.79% | 201,579 |
| Oct 24, 2025 | 11.34 | 11.48 | 11.31 | 11.39 | 11.39 | 0.44% | 116,755 |
| Oct 23, 2025 | 11.12 | 11.40 | 11.12 | 11.34 | 11.34 | 1.61% | 172,094 |
| Oct 22, 2025 | 11.34 | 11.38 | 11.07 | 11.16 | 11.16 | -1.24% | 167,020 |
| Oct 21, 2025 | 11.50 | 11.54 | 11.19 | 11.30 | 11.30 | 0.09% | 280,555 |
| Oct 20, 2025 | 11.24 | 11.54 | 11.14 | 11.29 | 11.29 | 0.62% | 442,796 |
| Oct 17, 2025 | 11.35 | 11.49 | 11.10 | 11.22 | 11.22 | -1.49% | 236,506 |
| Oct 16, 2025 | 11.60 | 11.64 | 11.02 | 11.39 | 11.39 | -0.78% | 598,567 |
| Oct 15, 2025 | 11.49 | 11.70 | 11.40 | 11.48 | 11.48 | 0.70% | 499,720 |
| Oct 14, 2025 | 11.34 | 11.54 | 11.11 | 11.40 | 11.40 | 1.06% | 284,931 |
| Oct 13, 2025 | 11.19 | 11.30 | 11.10 | 11.28 | 11.28 | 2.55% | 326,993 |
| Oct 10, 2025 | 11.17 | 11.17 | 10.91 | 11.00 | 11.00 | -1.08% | 194,861 |
| Oct 9, 2025 | 11.08 | 11.26 | 11.05 | 11.12 | 11.12 | 0.09% | 164,423 |
| Oct 8, 2025 | 11.01 | 11.13 | 10.94 | 11.11 | 11.11 | 0.73% | 289,745 |
| Oct 7, 2025 | 11.10 | 11.15 | 11.00 | 11.03 | 11.03 | 0.46% | 251,245 |
| Oct 6, 2025 | 11.06 | 11.11 | 10.93 | 10.98 | 10.98 | -0.63% | 201,283 |
| Oct 3, 2025 | 11.09 | 11.18 | 11.02 | 11.05 | 11.05 | -0.72% | 102,205 |
| Oct 2, 2025 | 11.14 | 11.15 | 11.03 | 11.13 | 11.13 | 0.63% | 192,987 |
| Oct 1, 2025 | 10.88 | 11.12 | 10.88 | 11.06 | 11.06 | 1.37% | 728,499 |
| Sep 30, 2025 | 10.95 | 11.00 | 10.85 | 10.91 | 10.91 | -0.73% | 106,309 |
| Sep 29, 2025 | 11.03 | 11.03 | 10.93 | 10.99 | 10.99 | -0.36% | 127,453 |
| Sep 26, 2025 | 10.95 | 11.06 | 10.90 | 11.03 | 11.03 | 1.75% | 393,296 |
| Sep 25, 2025 | 10.92 | 10.94 | 10.80 | 10.84 | 10.84 | -0.37% | 250,957 |
| Sep 24, 2025 | 10.83 | 10.94 | 10.75 | 10.88 | 10.88 | 0.55% | 315,574 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.75 | 10.82 | 10.82 | -0.64% | 201,982 |
| Sep 22, 2025 | 10.84 | 10.95 | 10.84 | 10.89 | 10.89 | 0.28% | 198,360 |
| Sep 19, 2025 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 0.09% | 134,712 |
| Sep 18, 2025 | 10.99 | 10.99 | 10.77 | 10.85 | 10.85 | - | 184,440 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -0.55% | 114,246 |
| Sep 16, 2025 | 10.65 | 10.98 | 10.65 | 10.91 | 10.91 | 2.73% | 386,790 |
| Sep 15, 2025 | 10.62 | 10.65 | 10.57 | 10.62 | 10.62 | 0.09% | 105,765 |
| Sep 12, 2025 | 10.71 | 10.71 | 10.60 | 10.61 | 10.61 | 0.19% | 81,891 |
| Sep 11, 2025 | 10.58 | 10.79 | 10.53 | 10.59 | 10.59 | - | 158,866 |
| Sep 10, 2025 | 10.65 | 10.65 | 10.54 | 10.59 | 10.59 | -0.28% | 81,823 |
| Sep 9, 2025 | 10.65 | 10.72 | 10.52 | 10.62 | 10.62 | 0.85% | 362,964 |
| Sep 8, 2025 | 10.50 | 10.55 | 10.46 | 10.53 | 10.53 | -0.09% | 326,064 |
| Sep 5, 2025 | 10.60 | 10.61 | 10.48 | 10.54 | 10.54 | 0.38% | 228,279 |
| Sep 4, 2025 | 10.62 | 10.63 | 10.45 | 10.50 | 10.50 | -0.85% | 373,511 |
| Sep 3, 2025 | 10.68 | 10.73 | 10.54 | 10.59 | 10.59 | -0.75% | 189,254 |
| Sep 2, 2025 | 10.68 | 10.80 | 10.61 | 10.67 | 10.67 | -0.47% | 146,835 |
| Aug 29, 2025 | 10.83 | 10.94 | 10.65 | 10.72 | 10.72 | -1.02% | 126,503 |
| Aug 28, 2025 | 10.61 | 10.92 | 10.57 | 10.83 | 10.83 | 3.04% | 356,772 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.50 | 10.51 | 10.51 | -0.85% | 248,580 |
| Aug 26, 2025 | 10.75 | 10.87 | 10.55 | 10.60 | 10.60 | -2.30% | 472,451 |
| Aug 25, 2025 | 10.86 | 10.99 | 10.72 | 10.85 | 10.85 | 0.09% | 114,883 |
| Aug 22, 2025 | 10.64 | 10.95 | 10.64 | 10.84 | 10.84 | 1.78% | 344,571 |
| Aug 21, 2025 | 10.66 | 10.67 | 10.60 | 10.65 | 10.65 | - | 99,967 |
| Aug 20, 2025 | 10.66 | 10.74 | 10.61 | 10.65 | 10.65 | -0.09% | 126,011 |
| Aug 19, 2025 | 10.92 | 11.01 | 10.60 | 10.66 | 10.66 | -3.27% | 473,811 |
| Aug 18, 2025 | 10.96 | 11.08 | 10.92 | 11.02 | 11.02 | 0.46% | 180,254 |
| Aug 15, 2025 | 11.03 | 11.18 | 10.92 | 10.97 | 10.97 | 0.18% | 115,317 |
| Aug 14, 2025 | 11.03 | 11.06 | 10.91 | 10.95 | 10.95 | -0.99% | 140,713 |
| Aug 13, 2025 | 11.00 | 11.11 | 10.99 | 11.06 | 11.06 | 0.55% | 164,236 |
| Aug 12, 2025 | 10.99 | 11.06 | 10.81 | 11.00 | 11.00 | -0.27% | 636,080 |
| Aug 11, 2025 | 11.26 | 11.37 | 10.89 | 11.03 | 11.03 | -6.13% | 1,690,036 |
| Aug 8, 2025 | 11.50 | 11.92 | 11.50 | 11.75 | 11.75 | 1.47% | 297,950 |
| Aug 7, 2025 | 11.88 | 11.90 | 11.56 | 11.58 | 11.58 | -2.03% | 299,688 |
| Aug 6, 2025 | 11.78 | 11.94 | 11.77 | 11.82 | 11.82 | -0.25% | 122,172 |
| Aug 5, 2025 | 11.81 | 11.93 | 11.60 | 11.85 | 11.85 | -0.25% | 190,003 |
| Aug 4, 2025 | 11.59 | 11.96 | 11.54 | 11.88 | 11.88 | 3.04% | 495,480 |
| Aug 1, 2025 | 11.60 | 11.66 | 11.36 | 11.53 | 11.53 | -0.60% | 318,162 |
| Jul 31, 2025 | 11.70 | 11.85 | 11.60 | 11.60 | 11.60 | -1.02% | 136,333 |
| Jul 30, 2025 | 11.74 | 11.90 | 11.69 | 11.72 | 11.72 | -0.42% | 141,802 |
| Jul 29, 2025 | 11.88 | 12.20 | 11.72 | 11.77 | 11.77 | -0.51% | 341,474 |
| Jul 28, 2025 | 11.90 | 12.05 | 11.80 | 11.83 | 11.83 | 0.08% | 124,846 |
| Jul 25, 2025 | 11.71 | 12.04 | 11.71 | 11.82 | 11.82 | 0.17% | 221,191 |
| Jul 24, 2025 | 11.80 | 12.03 | 11.73 | 11.80 | 11.80 | -1.09% | 291,914 |
| Jul 23, 2025 | 12.21 | 12.22 | 11.88 | 11.93 | 11.93 | -1.32% | 209,902 |
| Jul 22, 2025 | 12.03 | 12.28 | 12.02 | 12.09 | 12.09 | -2.34% | 207,767 |
| Jul 21, 2025 | 12.65 | 12.65 | 12.08 | 12.38 | 12.38 | -0.96% | 468,682 |
| Jul 18, 2025 | 12.40 | 12.54 | 11.97 | 12.50 | 12.50 | 0.81% | 672,071 |
| Jul 17, 2025 | 12.30 | 12.48 | 11.95 | 12.40 | 12.40 | 1.72% | 960,411 |