Get the Stockscreener App
21.13
0.40%
-0.0849
After Hours:
21.13
0.0049
+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 December 15, 2025, is $21.13.
- 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 $21.13 now.
- The 52-week high stock price for RTAI is $22.36, representing a 5.85% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for RTAI is $19.56, indicating a -7.41% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $21.13 | $21.13 | $0.00 | 4.00 | -0.40% |
| Dec 12, 2025 | $21.21 | $21.21 | $0.00 | 646.0 | -0.52% |
| Dec 11, 2025 | $21.33 | $21.32 | $0.010 | 574.0 | +0.04% |
| Dec 10, 2025 | $21.31 | $21.31 | $0.00 | 3.00 | +0.14% |
| Dec 09, 2025 | $21.28 | $21.28 | $0.00 | 10.00 | -0.06% |
| Dec 08, 2025 | $21.30 | $21.23 | $0.0613 | 1,664.0 | +0.01% |
| Dec 05, 2025 | $21.29 | $21.27 | $0.0231 | 113.0 | +0.12% |
| Dec 04, 2025 | $21.65 | $21.27 | $0.3824 | 121.0 | +0.19% |
| Dec 03, 2025 | $21.23 | $21.13 | $0.0976 | 15,345.0 | +0.65% |
| Dec 02, 2025 | $21.09 | $21.09 | $0.00 | 242.0 | -0.39% |
| Dec 01, 2025 | $21.22 | $21.17 | $0.0483 | 347.0 | -0.26% |
| Nov 28, 2025 | $21.23 | $21.23 | $0.00 | 3.00 | +0.08% |
| Nov 26, 2025 | $21.23 | $21.21 | $0.0213 | 213.0 | +0.09% |
| Nov 25, 2025 | $21.19 | $21.19 | $0.00 | 3.00 | +0.26% |
| Nov 24, 2025 | $21.15 | $21.13 | $0.0157 | 758.0 | +0.20% |
| Nov 21, 2025 | $21.09 | $21.08 | $0.0121 | 646.0 | -0.08% |
| Nov 20, 2025 | $21.11 | $21.11 | $0.00 | 252.0 | -0.66% |
| Nov 19, 2025 | $21.31 | $21.25 | $0.0575 | 330.0 | -0.37% |
| Nov 18, 2025 | $21.35 | $21.33 | $0.0211 | 2,004.0 | +0.02% |
| Nov 17, 2025 | $21.32 | $21.32 | $0.00 | 57.00 | -0.26% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.65 | $21.09 | $0.5601 | 19,073.0 | -0.48% |
| 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% |
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% |
0.38%
0.49%
Cap:
|
Volume (24h):