Renatus Tactical Acquisition Corp I (RTAC)
NASDAQ: RTAC · Real-Time Price · USD
10.36
-0.01 (-0.10%)
Mar 5, 2026, 9:57 AM EST - Market open
RTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.36 | 10.41 | 10.36 | 10.37 | 10.37 | 0.10% | 54,325 |
| Mar 3, 2026 | 10.35 | 10.40 | 10.32 | 10.36 | 10.36 | -0.58% | 209,646 |
| Mar 2, 2026 | 10.48 | 10.48 | 10.37 | 10.42 | 10.42 | -0.10% | 269,296 |
| Feb 27, 2026 | 10.49 | 10.50 | 10.43 | 10.43 | 10.43 | -0.67% | 128,031 |
| Feb 26, 2026 | 10.50 | 10.55 | 10.49 | 10.50 | 10.50 | -0.28% | 107,156 |
| Feb 25, 2026 | 10.48 | 10.54 | 10.47 | 10.53 | 10.53 | 0.29% | 123,320 |
| Feb 24, 2026 | 10.48 | 10.53 | 10.48 | 10.50 | 10.50 | - | 43,578 |
| Feb 23, 2026 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | -0.19% | 121,682 |
| Feb 20, 2026 | 10.51 | 10.53 | 10.49 | 10.52 | 10.52 | 0.19% | 64,229 |
| Feb 19, 2026 | 10.52 | 10.56 | 10.49 | 10.50 | 10.50 | -0.10% | 45,011 |
| Feb 18, 2026 | 10.55 | 10.55 | 10.48 | 10.51 | 10.51 | -0.19% | 68,024 |
| Feb 17, 2026 | 10.57 | 10.63 | 10.46 | 10.53 | 10.53 | -0.19% | 237,533 |
| Feb 13, 2026 | 10.57 | 10.57 | 10.51 | 10.55 | 10.55 | 0.19% | 33,335 |
| Feb 12, 2026 | 10.62 | 10.69 | 10.47 | 10.53 | 10.53 | -1.22% | 509,391 |
| Feb 11, 2026 | 10.68 | 10.74 | 10.66 | 10.66 | 10.66 | -0.47% | 39,570 |
| Feb 10, 2026 | 10.66 | 10.72 | 10.64 | 10.71 | 10.71 | 0.66% | 30,015 |
| Feb 9, 2026 | 10.70 | 10.71 | 10.62 | 10.64 | 10.64 | -0.37% | 91,525 |
| Feb 6, 2026 | 10.66 | 10.75 | 10.64 | 10.68 | 10.68 | 0.19% | 82,321 |
| Feb 5, 2026 | 10.67 | 10.68 | 10.57 | 10.66 | 10.66 | -0.09% | 208,464 |
| Feb 4, 2026 | 10.66 | 10.69 | 10.60 | 10.67 | 10.67 | -0.09% | 291,234 |
| Feb 3, 2026 | 10.65 | 10.72 | 10.60 | 10.68 | 10.68 | -0.37% | 233,251 |
| Feb 2, 2026 | 10.67 | 10.79 | 10.60 | 10.72 | 10.72 | 0.19% | 224,178 |
| Jan 30, 2026 | 10.68 | 10.78 | 10.68 | 10.70 | 10.70 | -0.28% | 184,911 |
| Jan 29, 2026 | 10.81 | 10.81 | 10.69 | 10.73 | 10.73 | -0.83% | 312,593 |
| Jan 28, 2026 | 10.84 | 10.84 | 10.71 | 10.82 | 10.82 | 0.28% | 68,752 |
| Jan 27, 2026 | 10.72 | 10.81 | 10.67 | 10.79 | 10.79 | 0.75% | 59,065 |
| Jan 26, 2026 | 10.75 | 10.76 | 10.69 | 10.71 | 10.71 | -0.56% | 140,553 |
| Jan 23, 2026 | 10.81 | 10.83 | 10.70 | 10.77 | 10.77 | -0.46% | 154,620 |
| Jan 22, 2026 | 10.88 | 10.89 | 10.75 | 10.82 | 10.82 | -0.55% | 113,259 |
| Jan 21, 2026 | 10.65 | 10.96 | 10.65 | 10.88 | 10.88 | 0.74% | 228,683 |
| Jan 20, 2026 | 10.80 | 10.83 | 10.65 | 10.80 | 10.80 | -1.01% | 116,212 |
| Jan 16, 2026 | 10.69 | 10.93 | 10.65 | 10.91 | 10.91 | 2.06% | 189,235 |
| Jan 15, 2026 | 10.77 | 10.78 | 10.62 | 10.69 | 10.69 | -0.65% | 189,754 |
| Jan 14, 2026 | 10.84 | 10.84 | 10.69 | 10.76 | 10.76 | -0.65% | 142,844 |
| Jan 13, 2026 | 10.91 | 10.91 | 10.78 | 10.83 | 10.83 | -0.37% | 180,407 |
| Jan 12, 2026 | 10.99 | 10.99 | 10.78 | 10.87 | 10.87 | -0.91% | 107,580 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.90 | 10.97 | 10.97 | -0.27% | 69,576 |
| Jan 8, 2026 | 10.93 | 11.00 | 10.90 | 11.00 | 11.00 | - | 111,586 |
| Jan 7, 2026 | 10.98 | 11.00 | 10.87 | 11.00 | 11.00 | 0.18% | 71,259 |
| Jan 6, 2026 | 10.90 | 11.00 | 10.81 | 10.98 | 10.98 | 1.15% | 218,404 |
| Jan 5, 2026 | 10.66 | 10.94 | 10.65 | 10.86 | 10.86 | 1.83% | 385,009 |
| Jan 2, 2026 | 10.67 | 10.77 | 10.64 | 10.66 | 10.66 | -0.09% | 153,749 |
| Dec 31, 2025 | 10.64 | 10.79 | 10.55 | 10.67 | 10.67 | 0.28% | 201,661 |
| Dec 30, 2025 | 10.63 | 10.69 | 10.59 | 10.64 | 10.64 | 0.19% | 141,061 |
| Dec 29, 2025 | 10.65 | 10.69 | 10.60 | 10.62 | 10.62 | -0.28% | 130,333 |
| Dec 26, 2025 | 10.63 | 10.70 | 10.62 | 10.65 | 10.65 | -0.28% | 71,174 |
| Dec 24, 2025 | 10.60 | 10.70 | 10.57 | 10.68 | 10.68 | 1.33% | 342,763 |
| Dec 23, 2025 | 10.55 | 10.81 | 10.52 | 10.54 | 10.54 | -0.28% | 586,735 |
| Dec 22, 2025 | 10.66 | 10.73 | 10.54 | 10.57 | 10.57 | -1.03% | 137,510 |
| Dec 19, 2025 | 10.53 | 10.75 | 10.50 | 10.68 | 10.68 | 1.81% | 229,509 |
| Dec 18, 2025 | 10.49 | 10.55 | 10.47 | 10.49 | 10.49 | 0.19% | 101,075 |
| Dec 17, 2025 | 10.55 | 10.65 | 10.45 | 10.47 | 10.47 | -1.13% | 194,157 |
| Dec 16, 2025 | 10.52 | 10.65 | 10.47 | 10.59 | 10.59 | 0.67% | 145,218 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.51 | 10.52 | 10.52 | -1.22% | 114,274 |
| Dec 12, 2025 | 10.58 | 10.69 | 10.57 | 10.65 | 10.65 | -0.09% | 130,659 |
| Dec 11, 2025 | 10.62 | 10.68 | 10.56 | 10.66 | 10.66 | 0.47% | 99,986 |
| Dec 10, 2025 | 10.61 | 10.67 | 10.58 | 10.61 | 10.61 | -0.28% | 97,286 |
| Dec 9, 2025 | 10.75 | 10.75 | 10.63 | 10.64 | 10.64 | -0.28% | 91,135 |
| Dec 8, 2025 | 10.70 | 10.74 | 10.67 | 10.67 | 10.67 | -0.28% | 86,341 |
| 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 | - | 209,060 |
| 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 | - | 288,113 |
| Nov 20, 2025 | 10.75 | 10.75 | 10.54 | 10.60 | 10.60 | -1.30% | 371,004 |
| 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 |