Get the Stockscreener App
22.66
0.19%
0.0432
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 September 30, 2024, is $22.66.
- Rareview Tax Advantaged Income Etf all-time high stock price is $22.70, occurred on September 16, 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 $22.66 now.
- The 52-week high stock price for RTAI is $22.70, representing a 0.18% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for RTAI is $17.32, indicating a -23.55% decrease from the current share price, occurred on October 25, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $22.66 | $22.65 | $0.01 | 4,506.0 | +0.19% |
| Sep 27, 2024 | $22.62 | $22.62 | $0.00 | 20.00 | +0.39% |
| Sep 26, 2024 | $22.55 | $22.53 | $0.02 | 3,900.0 | -0.35% |
| Sep 25, 2024 | $22.64 | $22.61 | $0.03 | 1,742.0 | -0.09% |
| Sep 24, 2024 | $22.63 | $22.61 | $0.0201 | 1,233.0 | +0.40% |
| Sep 23, 2024 | $22.64 | $22.54 | $0.10 | 5,603.0 | -0.38% |
| Sep 20, 2024 | $22.63 | $22.63 | $0.00 | 0.00 | +0.12% |
| Sep 19, 2024 | $22.61 | $22.58 | $0.03 | 3,164.0 | -0.09% |
| Sep 18, 2024 | $22.65 | $22.62 | $0.03 | 9,133.0 | -0.09% |
| Sep 17, 2024 | $22.64 | $22.59 | $0.045 | 1,347.0 | -0.18% |
| Sep 16, 2024 | $22.70 | $22.64 | $0.065 | 2,123.0 | +0.13% |
| Sep 13, 2024 | $22.65 | $22.65 | $0.00 | 1.00 | +0.02% |
| Sep 12, 2024 | $22.64 | $22.64 | $0.00 | 174.0 | +0.72% |
| Sep 11, 2024 | $22.48 | $22.47 | $0.0138 | 101.0 | +0.60% |
| Sep 10, 2024 | $22.35 | $22.35 | $0.00 | 2,015.0 | +0.13% |
| Sep 09, 2024 | $22.61 | $22.30 | $0.3142 | 790.0 | +0.25% |
| Sep 06, 2024 | $22.28 | $22.27 | $0.0148 | 995.0 | +0.18% |
| Sep 05, 2024 | $22.30 | $22.23 | $0.0741 | 2,731.0 | +0.07% |
| Sep 04, 2024 | $22.21 | $22.21 | $0.00 | 1,215.0 | +0.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $22.70 | $22.19 | $0.5118 | 45,610.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):