Get the Stockscreener App
20.65
0.56%
-0.1166
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 May 02, 2025, is $20.65.
- 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 $20.65 now.
- The 52-week high stock price for RTAI is $23.55, representing a 14.07% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for RTAI is $19.56, indicating a -5.26% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| May 02, 2025 | $20.65 | $20.62 | $0.03 | 624.0 | -0.56% |
| May 01, 2025 | $20.76 | $20.76 | $0.00 | 225.0 | +0.64% |
| Apr 30, 2025 | $20.63 | $20.59 | $0.04 | 227.0 | +0.49% |
| Apr 29, 2025 | $20.54 | $20.51 | $0.03 | 3,244.0 | +0.12% |
| Apr 28, 2025 | $20.50 | $20.49 | $0.015 | 348.0 | -0.06% |
| Apr 25, 2025 | $20.54 | $20.51 | $0.0287 | 20,622.0 | +0.70% |
| Apr 24, 2025 | $20.37 | $20.34 | $0.0349 | 199.0 | +0.93% |
| Apr 23, 2025 | $20.19 | $20.14 | $0.0464 | 214.0 | +0.82% |
| Apr 22, 2025 | $20.02 | $19.99 | $0.0315 | 300.0 | +0.48% |
| Apr 21, 2025 | $20.07 | $19.90 | $0.1701 | 5,744.0 | -1.40% |
| Apr 17, 2025 | $20.21 | $20.21 | $0.00 | 14.00 | +0.18% |
| Apr 16, 2025 | $20.23 | $20.17 | $0.0648 | 1,079.0 | -0.43% |
| Apr 15, 2025 | $20.26 | $20.26 | $0.00 | 1.00 | +0.49% |
| Apr 14, 2025 | $20.16 | $20.09 | $0.0698 | 378.0 | +1.61% |
| Apr 11, 2025 | $19.84 | $19.62 | $0.2207 | 3,551.0 | +0.01% |
| Apr 10, 2025 | $19.84 | $19.84 | $0.00 | 4.00 | -2.01% |
| Apr 09, 2025 | $20.24 | $19.56 | $0.6847 | 434.0 | +2.19% |
| Apr 08, 2025 | $19.81 | $19.81 | $0.00 | 36.00 | -2.80% |
| Apr 07, 2025 | $20.44 | $20.33 | $0.111 | 16,795.0 | -2.35% |
| Apr 04, 2025 | $21.60 | $20.84 | $0.76 | 11,770.0 | -1.60% |
| Apr 03, 2025 | $21.33 | $21.19 | $0.14 | 3,519.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.76 | $20.62 | $0.1427 | 1,473.0 | +0.08% |
| Apr, 2025 | $21.60 | $19.56 | $2.04 | 69,228.0 | -2.74% |
| Mar, 2025 | $22.03 | $21.00 | $1.03 | 29,185.0 | -3.41% |
| Feb, 2025 | $22.02 | $21.48 | $0.54 | 16,789.0 | +1.42% |
| 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% |
1.49%
Cap:
|
Volume (24h):