Rareview Tax Advantaged Income ETF (RTAI) Historical Stock Data
21.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTAI is down -0.04% a day on average. There have been 20 days where Rareview Tax Advantaged Income ETF closed green and 10 days where RTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 43 |
| 2024-12-23 | 20.77 | 20.96 | ↑$0.19 (0.91%) | 20.77 | 21.04 | 538 |
| 2024-12-20 | 21.08 | 21.08 | ↑$0.00 (0.00%) | 21.08 | 21.08 | 10 |
| 2024-12-19 | 21.06 | 21.08 | ↑$0.02 (0.10%) | 21.06 | 21.08 | 6.72K |
| 2024-12-18 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.36 | 21.36 | 214 |
| 2024-12-17 | 21.69 | 21.53 | ↓$0.16 (-0.74%) | 21.53 | 21.69 | 210 |
| 2024-12-16 | 21.77 | 21.75 | ↓$0.02 (-0.09%) | 21.75 | 21.77 | 895 |
| 2024-12-13 | 21.86 | 21.87 | ↑$0.01 (0.04%) | 21.86 | 21.87 | 4.76K |
| 2024-12-12 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 421 |
| 2024-12-11 | 22.34 | 22.27 | ↓$0.07 (-0.32%) | 22.27 | 22.34 | 187 |
| 2024-12-10 | 22.22 | 22.26 | ↑$0.04 (0.16%) | 22.22 | 22.26 | 1.07K |
| 2024-12-06 | 22.35 | 22.29 | ↓$0.06 (-0.26%) | 22.26 | 22.35 | 832 |
| 2024-12-05 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.21 | 19 |
| 2024-12-04 | 22.45 | 22.38 | ↓$0.07 (-0.33%) | 22.37 | 22.45 | 2.18K |
| 2024-12-03 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.40 | 22.40 | 101 |
| 2024-12-02 | 22.90 | 22.54 | ↓$0.36 (-1.57%) | 22.46 | 22.90 | 2.97K |
| 2024-11-29 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 410 |
| 2024-11-27 | 22.19 | 22.35 | ↑$0.16 (0.72%) | 22.19 | 22.35 | 325 |
| 2024-11-26 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.06 | 179 |
| 2024-11-25 | 22.09 | 22.01 | ↓$0.09 (-0.38%) | 22.01 | 22.09 | 125 |
| 2024-11-22 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 164 |
| 2024-11-21 | 21.85 | 21.84 | ↓$0.01 (-0.05%) | 21.84 | 21.85 | 759 |
| 2024-11-20 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.85 | 21.85 | 4 |
| 2024-11-19 | 21.87 | 21.83 | ↓$0.04 (-0.17%) | 21.83 | 21.87 | 508 |
| 2024-11-18 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.83 | 21.83 | 47 |
| 2024-11-15 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.90 | 21.90 | 142 |
| 2024-11-14 | 21.95 | 21.95 | ↓$0.00 (-0.02%) | 21.95 | 21.95 | 638 |
| 2024-11-13 | 21.91 | 21.92 | ↑$0.01 (0.05%) | 21.91 | 21.92 | 5.31K |
| 2024-11-12 | 21.60 | 21.78 | ↑$0.18 (0.83%) | 21.60 | 21.91 | 11.59K |
| 2024-11-08 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 100 |
Create an account or log in to view more rows.
$RTAI never selling
$RTAI today feels different to the moon
$RTAI bear trap dude
$RTAI out of the way
$RTAI Going up
$RTAI to the moon
$RTAI How can this stock move so little? Damn
$RTAI NOT SELLING.
$RTAI the FOMO will be epic
$RTAI might get a sell off today