Get the Stockscreener App
21.70
0.39%
-0.075
After Hours:
21.70
Rareview Tax Advantaged Income Etf Stock (RTAI) Price History
The historical daily chart and data for Rareview Tax Advantaged Income Etf stock (RTAI), show that the latest closing stock price as of February 07, 2025, is $21.70.
- Rareview Tax Advantaged Income Etf all-time high stock price is $23.55, occurred on October 07, 2024.
- The lowest Rareview Tax Advantaged Income Etf stock price recorded was $0.00 on July 09, 2024. Since then, Rareview Tax Advantaged Income Etf's stock price has risen over to $21.70 now.
- The 52-week high stock price for RTAI is $23.55, representing a 8.53% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for RTAI is $20.20, indicating a -6.91% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about RTAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $21.75 | $21.69 | $0.06 | 704.0 | -0.34% |
| Feb 06, 2025 | $22.02 | $21.75 | $0.27 | 774.0 | +0.22% |
| Feb 05, 2025 | $21.77 | $21.73 | $0.0378 | 788.0 | +0.56% |
| Feb 04, 2025 | $21.61 | $21.58 | $0.0248 | 740.0 | -0.44% |
| Feb 03, 2025 | $21.70 | $21.68 | $0.0201 | 168.0 | +0.22% |
| Jan 31, 2025 | $21.65 | $21.65 | $0.00 | 48.00 | +0.46% |
| Jan 30, 2025 | $21.55 | $21.50 | $0.0534 | 215.0 | +0.67% |
| Jan 29, 2025 | $21.41 | $21.41 | $0.00 | 132.0 | -0.16% |
| Jan 28, 2025 | $21.48 | $21.44 | $0.0366 | 10,545.0 | -0.17% |
| Jan 27, 2025 | $21.49 | $21.44 | $0.0499 | 6,411.0 | +0.35% |
| Jan 24, 2025 | $21.41 | $21.41 | $0.00 | 42.00 | +0.26% |
| Jan 23, 2025 | $21.36 | $21.35 | $0.010 | 1,217.0 | -0.57% |
| Jan 22, 2025 | $21.49 | $21.46 | $0.03 | 526.0 | -0.14% |
| Jan 21, 2025 | $21.50 | $21.50 | $0.00 | 84.00 | +0.55% |
| Jan 17, 2025 | $21.39 | $21.39 | $0.00 | 157.0 | +0.35% |
| Jan 16, 2025 | $21.31 | $21.26 | $0.0507 | 375.0 | +0.31% |
| Jan 15, 2025 | $21.25 | $21.22 | $0.025 | 344.0 | +0.80% |
| Jan 14, 2025 | $21.08 | $21.03 | $0.05 | 608.0 | +0.21% |
| Jan 13, 2025 | $21.03 | $21.02 | $0.0134 | 245.0 | -0.13% |
| Jan 10, 2025 | $21.09 | $21.06 | $0.03 | 342.0 | -0.66% |
| Jan 08, 2025 | $21.29 | $21.20 | $0.09 | 6,472.0 | -0.38% |
Rareview Tax Advantaged Income Etf Stock (RTAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rareview Tax Advantaged Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RTAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rareview Tax Advantaged Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rareview Tax Advantaged Income Etf Stock (RTAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.02 | $21.58 | $0.4396 | 3,878.0 | +0.22% |
| Jan, 2025 | $22.36 | $21.02 | $1.34 | 32,530.0 | +1.66% |
Rareview Tax Advantaged Income Etf Stock (RTAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.90 | $20.77 | $2.13 | 34,464.0 | -6.19% |
| Nov, 2024 | $22.50 | $21.57 | $0.925 | 22,925.0 | +2.38% |
| Oct, 2024 | $23.55 | $21.65 | $1.90 | 20,548.0 | -3.10% |
| Sep, 2024 | $22.70 | $22.19 | $0.5118 | 41,104.0 | +2.19% |
| Aug, 2024 | $22.46 | $21.89 | $0.57 | 14,543.0 | +1.58% |
| Jul, 2024 | $22.02 | $21.43 | $0.595 | 25,562.0 | +1.04% |
| Jun, 2024 | $21.60 | $20.79 | $0.8147 | 12,561.0 | +4.39% |
| May, 2024 | $21.03 | $20.26 | $0.77 | 15,234.0 | +2.24% |
| Apr, 2024 | $21.01 | $20.20 | $0.81 | 47,171.0 | -4.30% |
| Mar, 2024 | $21.34 | $20.67 | $0.67 | 70,597.0 | +1.18% |
| Feb, 2024 | $21.04 | $20.63 | $0.4097 | 21,327.0 | +0.71% |
| Jan, 2024 | $21.18 | $20.22 | $0.96 | 16,043.0 | -0.59% |
Rareview Tax Advantaged Income Etf Stock (RTAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.90 | $20.20 | $0.6999 | 6,703.0 | +4.60% |
| Nov, 2023 | $20.08 | $17.87 | $2.21 | 74,359.0 | +12.92% |
| Oct, 2023 | $18.30 | $17.32 | $0.978 | 13,510.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):