Get the Stockscreener App
20.39
0.32%
-0.0657
After Hours:
20.40
0.005
+0.02%
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 June 02, 2025, is $20.39.
- 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 $20.39 now.
- The 52-week high stock price for RTAI is $23.55, representing a 15.47% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for RTAI is $19.56, indicating a -4.09% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $20.39 | $20.39 | $0.00 | 3.00 | -0.32% |
| May 30, 2025 | $20.46 | $20.46 | $0.00 | 3.00 | +0.40% |
| May 29, 2025 | $20.38 | $20.38 | $0.00 | 3.00 | +0.15% |
| May 28, 2025 | $20.35 | $20.35 | $0.00 | 5.00 | -0.52% |
| May 27, 2025 | $20.46 | $20.46 | $0.00 | 174.0 | +0.87% |
| May 23, 2025 | $20.28 | $20.28 | $0.00 | 15.00 | -0.34% |
| May 22, 2025 | $20.35 | $20.35 | $0.00 | 3.00 | +0.40% |
| May 21, 2025 | $20.27 | $20.27 | $0.00 | 9.00 | -1.37% |
| May 20, 2025 | $20.55 | $20.55 | $0.00 | 5.00 | -0.35% |
| May 19, 2025 | $20.62 | $20.62 | $0.00 | 42.00 | -0.24% |
| May 16, 2025 | $20.67 | $20.67 | $0.0002 | 489.0 | -0.10% |
| May 15, 2025 | $20.69 | $20.69 | $0.00 | 21.00 | +0.83% |
| May 14, 2025 | $20.52 | $20.52 | $0.00 | 170.0 | -0.73% |
| May 13, 2025 | $20.67 | $20.67 | $0.00 | 38.00 | -0.17% |
| May 12, 2025 | $20.71 | $20.70 | $0.006 | 235.0 | -0.08% |
| May 09, 2025 | $20.72 | $20.72 | $0.00 | 3.00 | +0.19% |
| May 08, 2025 | $20.68 | $20.68 | $0.00 | 5.00 | -0.00% |
| May 07, 2025 | $20.73 | $20.68 | $0.045 | 293.0 | +0.22% |
| May 06, 2025 | $20.91 | $20.61 | $0.30 | 771.0 | +0.17% |
| May 05, 2025 | $20.68 | $20.60 | $0.0825 | 2,241.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $20.39 | $20.39 | $0.00 | 3.00 | -0.32% |
| May, 2025 | $20.91 | $20.27 | $0.6431 | 5,374.0 | -0.82% |
| 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% |
0.11%
0.12%
Cap:
|
Volume (24h):