Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 29.38 | -0.01 | -0.03% | 29.37 | 29.40 | 29.37 | 14,148 |
| Jun 05 2024 | 29.39 | 0.21 | 0.72% | 29.36 | 29.39 | 29.34 | 10,435 |
| Jun 04 2024 | 29.18 | 0.05 | 0.17% | 29.13 | 29.21 | 29.12 | 7,879 |
| Jun 03 2024 | 29.13 | 0.01 | 0.03% | 29.15 | 29.15 | 29.07 | 17,218 |
| May 31 2024 | 29.12 | 0.11 | 0.38% | 29.01 | 29.12 | 28.89 | 33,842 |
| May 30 2024 | 29.01 | -0.01 | -0.03% | 29.04 | 29.08 | 29.01 | 5,570 |
| May 29 2024 | 29.02 | -0.22 | -0.75% | 29.01 | 29.08 | 29.01 | 3,899 |
| May 28 2024 | 29.24 | -0.08 | -0.27% | 29.30 | 29.30 | 29.19 | 17,626 |
| May 27 2024 | 29.32 | 0.02 | 0.07% | 29.30 | 29.40 | 29.30 | 9,757 |
| May 24 2024 | 29.30 | 0.05 | 0.17% | 29.25 | 29.36 | 29.25 | 18,120 |
| May 23 2024 | 29.25 | -0.09 | -0.31% | 29.35 | 29.36 | 29.16 | 11,397 |
| May 22 2024 | 29.34 | -0.08 | -0.27% | 29.39 | 29.42 | 29.28 | 6,844 |
| May 21 2024 | 29.42 | 0.07 | 0.24% | 29.42 | 29.45 | 29.40 | 23,298 |
| May 17 2024 | 29.35 | 0.06 | 0.20% | 29.29 | 29.35 | 29.29 | 4,923 |
| May 16 2024 | 29.29 | 0.03 | 0.10% | 29.33 | 29.33 | 29.25 | 16,408 |
| May 15 2024 | 29.26 | 0.12 | 0.41% | 29.23 | 29.28 | 29.20 | 33,152 |
| May 14 2024 | 29.14 | 0.02 | 0.07% | 29.10 | 29.14 | 29.07 | 12,389 |
| May 13 2024 | 29.12 | -0.01 | -0.03% | 29.19 | 29.19 | 29.10 | 9,755 |
| May 10 2024 | 29.13 | -0.06 | -0.21% | 29.21 | 29.21 | 29.13 | 7,838 |
| May 09 2024 | 29.19 | 0.06 | 0.21% | 29.16 | 29.21 | 29.16 | 9,598 |
| May 08 2024 | 29.13 | -0.02 | -0.07% | 29.08 | 29.13 | 29.08 | 8,692 |
| May 07 2024 | 29.15 | 0.08 | 0.28% | 29.16 | 29.21 | 29.15 | 29,506 |
| May 06 2024 | 29.07 | 0.09 | 0.31% | 29.18 | 29.18 | 29.02 | 14,867 |
| May 03 2024 | 28.98 | 0.11 | 0.38% | 28.96 | 28.99 | 28.96 | 10,788 |
| May 02 2024 | 28.87 | 0.05 | 0.17% | 28.83 | 28.87 | 28.83 | 3,188 |
| May 01 2024 | 28.82 | 0.02 | 0.07% | 28.77 | 28.90 | 28.77 | 8,119 |
| Apr 30 2024 | 28.80 | -0.05 | -0.17% | 28.86 | 28.88 | 28.80 | 23,122 |
| Apr 29 2024 | 28.85 | 0.03 | 0.10% | 28.86 | 28.87 | 28.84 | 3,241 |
| Apr 26 2024 | 28.82 | 0.08 | 0.28% | 28.80 | 28.84 | 28.80 | 7,179 |
| Apr 25 2024 | 28.74 | -0.06 | -0.21% | 28.60 | 28.76 | 28.60 | 15,697 |
| Apr 24 2024 | 28.80 | -0.03 | -0.10% | 28.71 | 28.84 | 28.71 | 23,819 |
| Apr 23 2024 | 28.83 | 0.05 | 0.17% | 28.80 | 28.86 | 28.80 | 5,570 |
| Apr 22 2024 | 28.78 | 0.02 | 0.07% | 28.74 | 28.80 | 28.74 | 11,121 |
| Apr 19 2024 | 28.76 | 0.00 | 0.00% | 28.75 | 28.79 | 28.74 | 18,645 |
| Apr 18 2024 | 28.76 | -0.01 | -0.03% | 28.79 | 28.80 | 28.72 | 18,687 |
| Apr 17 2024 | 28.77 | -0.12 | -0.42% | 28.86 | 28.86 | 28.76 | 20,206 |
| Apr 16 2024 | 28.89 | -0.01 | -0.03% | 28.83 | 28.92 | 28.83 | 14,195 |
| Apr 15 2024 | 28.90 | -0.19 | -0.65% | 29.03 | 29.08 | 28.86 | 10,173 |
| Apr 12 2024 | 29.09 | -0.19 | -0.65% | 29.36 | 29.36 | 29.03 | 27,089 |
| Apr 11 2024 | 29.28 | 0.02 | 0.07% | 29.21 | 29.32 | 29.18 | 24,562 |
| Apr 10 2024 | 29.26 | -0.09 | -0.31% | 29.26 | 29.27 | 29.19 | 15,543 |
| Apr 09 2024 | 29.35 | 0.06 | 0.20% | 29.29 | 29.35 | 29.29 | 16,064 |
| Apr 08 2024 | 29.29 | 0.00 | 0.00% | 29.29 | 29.31 | 29.27 | 7,151 |
| Apr 05 2024 | 29.29 | 0.27 | 0.93% | 29.21 | 29.35 | 29.21 | 11,750 |
| Apr 04 2024 | 29.02 | -0.16 | -0.55% | 29.24 | 29.32 | 29.02 | 5,038 |
| Apr 03 2024 | 29.18 | 0.03 | 0.10% | 29.14 | 29.23 | 29.14 | 7,881 |
| Apr 02 2024 | 29.15 | -0.19 | -0.65% | 29.12 | 29.15 | 29.09 | 8,953 |
| Apr 01 2024 | 29.34 | 0.04 | 0.14% | 29.30 | 29.34 | 29.25 | 7,470 |
| Mar 28 2024 | 29.30 | 0.04 | 0.14% | 29.32 | 29.36 | 29.30 | 12,699 |
| Mar 27 2024 | 29.26 | 0.16 | 0.55% | 29.14 | 29.28 | 29.14 | 13,653 |
| Mar 26 2024 | 29.10 | 0.00 | 0.00% | 29.14 | 29.20 | 29.09 | 22,230 |
| Mar 25 2024 | 29.10 | -0.14 | -0.48% | 29.19 | 29.20 | 29.10 | 15,376 |
| Mar 22 2024 | 29.24 | 0.01 | 0.03% | 29.17 | 29.24 | 29.17 | 25,656 |
| Mar 21 2024 | 29.23 | 0.14 | 0.48% | 29.26 | 29.33 | 29.23 | 25,977 |
| Mar 20 2024 | 29.09 | 0.17 | 0.59% | 28.98 | 29.11 | 28.92 | 15,600 |
| Mar 19 2024 | 28.92 | 0.09 | 0.31% | 28.87 | 28.96 | 28.87 | 14,861 |
| Mar 18 2024 | 28.83 | 0.03 | 0.10% | 28.90 | 28.90 | 28.83 | 10,383 |
| Mar 15 2024 | 28.80 | -0.04 | -0.14% | 28.74 | 28.84 | 28.74 | 10,277 |
| Mar 14 2024 | 28.84 | -0.10 | -0.35% | 28.84 | 28.85 | 28.77 | 6,870 |
| Mar 13 2024 | 28.94 | 0.06 | 0.21% | 28.87 | 28.97 | 28.87 | 15,283 |
| Mar 12 2024 | 28.88 | 0.18 | 0.63% | 28.75 | 28.88 | 28.75 | 25,473 |
| Mar 11 2024 | 28.70 | -0.04 | -0.14% | 28.69 | 28.74 | 28.66 | 15,202 |
