Get the Stockscreener App
18.74
1.17%
0.2163
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 October 09, 2026, is $18.74.
- 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 $17.32 on October 25, 2023. Since then, Rareview Tax Advantaged Income Etf's stock price has risen over 8.18% to $18.74 now.
- The 52-week high stock price for RTAI is $22.18, representing a 18.35% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RTAI is $18.36, indicating a -2.03% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Rareview Tax Advantaged Income Etf (RTAI) stock in the beginning of 2025 was $21.52. The stock closed the year at $21.23, a loss of over -1.35% for the year.
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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $18.74 | $18.74 | $0.0007 | 2,154.0 | +1.17% |
| Oct 08, 2026 | $18.52 | $18.36 | $0.1644 | 1,367.0 | +0.50% |
| Oct 07, 2026 | $18.43 | $18.43 | $0.00 | 17.00 | -1.75% |
| Oct 06, 2026 | $18.76 | $18.76 | $0.00 | 308.0 | +1.10% |
| Oct 05, 2026 | $18.94 | $18.55 | $0.39 | 1,169.0 | -1.76% |
| Oct 02, 2026 | $18.89 | $18.89 | $0.00 | 19.00 | +0.17% |
| Oct 01, 2026 | $18.86 | $18.77 | $0.0852 | 292.0 | -0.36% |
| Sep 30, 2026 | $18.92 | $18.92 | $0.00 | 18.00 | +1.24% |
| Sep 29, 2026 | $18.69 | $18.69 | $0.00 | 15.00 | -0.23% |
| Sep 28, 2026 | $18.74 | $18.69 | $0.0456 | 215.0 | -1.74% |
| Sep 25, 2026 | $19.07 | $19.07 | $0.0022 | 266.0 | -0.30% |
| Sep 24, 2026 | $19.12 | $19.07 | $0.0547 | 419.0 | -0.90% |
| Sep 23, 2026 | $19.30 | $19.30 | $0.00 | 16.00 | -1.91% |
| Sep 22, 2026 | $19.67 | $19.67 | $0.00 | 15.00 | +0.16% |
| Sep 21, 2026 | $19.65 | $19.64 | $0.0088 | 124.0 | -0.00% |
| Sep 18, 2026 | $19.65 | $19.64 | $0.0079 | 136.0 | -1.09% |
| Sep 17, 2026 | $19.86 | $19.86 | $0.00 | 10.00 | +1.04% |
| Sep 16, 2026 | $19.65 | $19.65 | $0.00 | 10.00 | +0.17% |
| Sep 15, 2026 | $19.63 | $19.62 | $0.010 | 1,130.0 | -1.56% |
| Sep 14, 2026 | $19.93 | $19.93 | $0.00 | 15.00 | -0.59% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $18.94 | $18.36 | $0.58 | 5,326.0 | -0.97% |
| Sep, 2026 | $20.80 | $18.69 | $2.11 | 14,144.0 | -9.37% |
| Aug, 2026 | $21.21 | $20.88 | $0.3364 | 4,249.0 | +0.01% |
| Jul, 2026 | $21.76 | $20.88 | $0.8822 | 4,539.0 | -4.02% |
| Jun, 2026 | $21.76 | $21.05 | $0.7036 | 33,472.0 | +1.59% |
| May, 2026 | $21.57 | $20.76 | $0.8073 | 32,068.0 | +0.79% |
| Apr, 2026 | $21.47 | $20.55 | $0.9194 | 49,166.0 | +2.45% |
| Mar, 2026 | $21.98 | $20.38 | $1.60 | 8,686.0 | -4.76% |
| Feb, 2026 | $22.18 | $21.54 | $0.6399 | 58,329.0 | +0.54% |
| Jan, 2026 | $21.66 | $20.78 | $0.8778 | 20,222.0 | +2.02% |
Rareview Tax Advantaged Income Etf Stock (RTAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.65 | $21.05 | $0.60 | 23,118.0 | +0.07% |
| Nov, 2025 | $21.79 | $21.08 | $0.71 | 11,948.0 | -1.18% |
| Oct, 2025 | $21.91 | $19.92 | $1.99 | 35,143.0 | +0.48% |
| Sep, 2025 | $21.52 | $20.06 | $1.46 | 8,135.0 | +4.56% |
| Aug, 2025 | $20.72 | $20.21 | $0.5088 | 39,083.0 | +1.06% |
| Jul, 2025 | $20.83 | $20.07 | $0.76 | 21,166.0 | -1.24% |
| Jun, 2025 | $20.60 | $20.15 | $0.45 | 26,576.0 | +0.11% |
| 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% |
0.47%
0.13%
Cap:
|
Volume (24h):