Research Alliance Corporation III Class A RACC
NASDAQ · United States · Finance
$10.72-0.03 (-0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.72 | -1.02% | $10.71 | $10.72 | $10.55 | 5.06K |
| 2026-10-01 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-09-30 | $10.83 | -0.46% | $10.80 | $10.91 | $10.50 | 62.50K |
| 2026-09-29 | $10.88 | +1.59% | $10.31 | $10.90 | $10.31 | 13.10K |
| 2026-09-28 | $10.71 | -1.92% | $10.95 | $10.95 | $9.62 | 50.80K |
| 2026-09-25 | $10.92 | -1.27% | $10.95 | $10.96 | $10.92 | 2.70K |
| 2026-09-24 | $11.06 | 0.00% | $11.06 | $11.06 | $11.06 | 0 |
| 2026-09-23 | $11.06 | 0.00% | $11.06 | $11.06 | $11.06 | 0 |
| 2026-09-22 | $11.06 | -0.36% | $11.06 | $11.06 | $11.06 | 300 |
| 2026-09-21 | $11.10 | +0.91% | $10.94 | $11.10 | $10.94 | 900 |
| 2026-09-18 | $11.00 | -0.90% | $11.02 | $11.07 | $11.00 | 148.30K |
| 2026-09-17 | $11.10 | 0.00% | $11.10 | $11.10 | $10.91 | 82.90K |
| 2026-09-16 | $11.10 | -0.89% | $11.30 | $11.31 | $10.95 | 38.00K |
| 2026-09-15 | $11.20 | -0.88% | $11.18 | $11.45 | $11.18 | 20.40K |
| 2026-09-14 | $11.30 | 0.00% | $11.29 | $11.35 | $11.16 | 23.40K |
| 2026-09-11 | $11.30 | -1.22% | $11.10 | $11.30 | $11.05 | 21.40K |
| 2026-09-10 | $11.44 | -1.38% | $11.60 | $11.80 | $11.15 | 31.10K |
| 2026-09-09 | $11.60 | +0.52% | $11.41 | $11.75 | $11.41 | 35.50K |
| 2026-09-08 | $11.54 | +0.87% | $11.34 | $11.60 | $11.00 | 676.30K |
| 2026-09-04 | $11.44 | -7.52% | $12.26 | $12.74 | $11.18 | 1.07M |
| 2026-09-03 | $12.37 | -37.37% | $16.99 | $17.90 | $12.25 | 833.20K |
| 2026-09-02 | $19.75 | -3.66% | $20.77 | $20.77 | $19.71 | 25.00K |
| 2026-09-01 | $20.50 | -1.20% | $20.65 | $21.50 | $20.11 | 13.10K |
| 2026-08-31 | $20.75 | -3.04% | $20.85 | $22.17 | $19.97 | 19.80K |
| 2026-08-28 | $21.40 | -0.47% | $21.80 | $21.80 | $21.40 | 64.70K |
| 2026-08-27 | $21.50 | -2.27% | $21.85 | $22.00 | $21.50 | 18.00K |
| 2026-08-26 | $22.00 | 0.00% | $22.00 | $22.96 | $21.50 | 32.40K |
| 2026-08-25 | $22.00 | +4.51% | $21.00 | $22.00 | $21.00 | 3.80K |
| 2026-08-24 | $21.05 | -5.48% | $23.69 | $24.20 | $19.85 | 101.90K |
| 2026-08-21 | $22.27 | -2.75% | $23.00 | $24.75 | $21.40 | 56.90K |
| 2026-08-20 | $22.90 | -6.91% | $24.75 | $25.15 | $22.25 | 43.10K |
| 2026-08-19 | $24.60 | +0.45% | $24.03 | $25.50 | $24.03 | 4.70K |
| 2026-08-18 | $24.49 | -8.28% | $27.00 | $27.25 | $22.93 | 42.30K |
| 2026-08-17 | $26.70 | -1.11% | $26.17 | $27.90 | $24.91 | 20.00K |
| 2026-08-14 | $27.00 | -2.53% | $28.99 | $29.45 | $27.00 | 8.20K |
| 2026-08-13 | $27.70 | -5.46% | $26.48 | $30.24 | $25.45 | 78.70K |
| 2026-08-12 | $29.30 | +9.90% | $26.59 | $33.50 | $26.59 | 90.90K |
| 2026-08-11 | $26.66 | +11.08% | $24.40 | $27.56 | $24.25 | 47.50K |
| 2026-08-10 | $24.00 | -3.23% | $24.00 | $24.01 | $22.00 | 17.90K |
| 2026-08-07 | $24.80 | +0.73% | $24.00 | $25.74 | $23.59 | 39.80K |
| 2026-08-06 | $24.62 | 0.00% | $22.31 | $25.65 | $22.31 | 33.90K |
| 2026-08-05 | $24.62 | +0.49% | $23.71 | $25.49 | $20.27 | 32.40K |
| 2026-08-04 | $24.50 | +9.38% | $22.89 | $25.25 | $22.89 | 44.90K |
| 2026-08-03 | $22.40 | +2.99% | $22.55 | $23.25 | $21.81 | 4.20K |
| 2026-07-31 | $21.75 | -0.68% | $22.09 | $22.50 | $18.10 | 31.30K |
| 2026-07-30 | $21.90 | +32.73% | $16.70 | $23.00 | $16.70 | 29.20K |
| 2026-07-29 | $16.50 | +19.22% | $13.88 | $16.85 | $13.75 | 568.90K |
| 2026-07-28 | $13.84 | +4.22% | $13.34 | $14.35 | $13.10 | 117.10K |
| 2026-07-27 | $13.28 | +20.51% | $12.95 | $13.47 | $12.00 | 281.50K |
| 2026-07-24 | $11.02 | 0.00% | $11.02 | $11.02 | $11.02 | 0 |
| 2026-07-23 | $11.02 | +0.09% | $10.71 | $11.02 | $10.44 | 1.50K |
| 2026-07-22 | $11.01 | -0.36% | $10.97 | $11.36 | $10.97 | 1.70K |
| 2026-07-21 | $11.05 | +0.36% | $11.50 | $11.50 | $10.50 | 15.00K |
| 2026-07-20 | $11.01 | -1.08% | $11.01 | $11.01 | $11.01 | 200 |
| 2026-07-17 | $11.13 | -4.05% | $12.64 | $12.64 | $10.60 | 7.70K |
| 2026-07-16 | $11.60 | +3.57% | $11.70 | $12.86 | $10.52 | 21.30K |
| 2026-07-15 | $11.20 | +0.45% | $10.74 | $11.45 | $10.73 | 13.70K |
| 2026-07-14 | $11.15 | -1.33% | $11.10 | $11.19 | $11.10 | 1.00K |
| 2026-07-13 | $11.30 | +2.73% | $10.95 | $11.30 | $10.95 | 2.30K |
| 2026-07-10 | $11.00 | +2.71% | $11.00 | $11.00 | $11.00 | 500 |
| 2026-07-09 | $10.71 | -0.83% | $10.71 | $11.00 | $10.71 | 4.70K |
| 2026-07-08 | $10.80 | -3.57% | $10.40 | $11.00 | $10.40 | 22.10K |
| 2026-07-07 | $11.20 | -0.88% | $11.42 | $12.32 | $11.20 | 9.10K |
| 2026-07-06 | $11.30 | 0.00% | $11.30 | $11.30 | $11.30 | 0 |
| 2026-07-02 | $11.30 | +2.63% | $11.05 | $12.15 | $11.05 | 1.90K |
| 2026-07-01 | $11.01 | +2.90% | $10.96 | $12.38 | $10.95 | 3.90K |
| 2026-06-30 | $10.70 | +0.38% | $11.19 | $11.19 | $10.51 | 1.60K |
| 2026-06-29 | $10.66 | +1.04% | $10.40 | $10.66 | $10.40 | 9.60K |
| 2026-06-26 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-06-25 | $10.55 | +0.09% | $10.64 | $10.83 | $10.41 | 3.80K |
| 2026-06-24 | $10.54 | +0.86% | $10.80 | $10.80 | $10.50 | 4.50K |
| 2026-06-23 | $10.45 | +0.58% | $10.75 | $10.75 | $10.45 | 3.70K |
| 2026-06-22 | $10.39 | -0.19% | $11.00 | $11.00 | $10.39 | 2.90K |
| 2026-06-18 | $10.41 | -0.10% | $11.10 | $11.10 | $10.39 | 5.30K |
| 2026-06-17 | $10.42 | +0.10% | $10.60 | $10.60 | $10.37 | 8.10K |
| 2026-06-16 | $10.41 | +0.10% | $10.30 | $10.81 | $10.30 | 23.40K |
| 2026-06-15 | $10.40 | 0.00% | $10.25 | $10.41 | $10.25 | 14.90K |
| 2026-06-12 | $10.40 | +0.19% | $10.38 | $10.40 | $10.35 | 7.80K |
| 2026-06-11 | $10.38 | -0.38% | $10.42 | $10.42 | $10.37 | 2.70K |
| 2026-06-10 | $10.42 | -0.19% | $10.38 | $10.42 | $10.38 | 1.70K |
| 2026-06-09 | $10.44 | +0.38% | $10.44 | $10.44 | $10.44 | 100 |
| 2026-06-08 | $10.40 | -0.48% | $10.39 | $10.45 | $10.30 | 3.20K |
| 2026-06-05 | $10.45 | +0.38% | $10.44 | $10.45 | $10.41 | 3.00K |
| 2026-06-04 | $10.41 | +0.19% | $10.44 | $10.44 | $10.41 | 1.40K |
| 2026-06-03 | $10.39 | +0.29% | $10.39 | $10.39 | $10.39 | 200 |
| 2026-06-02 | $10.36 | 0.00% | $10.50 | $10.50 | $10.31 | 7.10K |
| 2026-06-01 | $10.36 | -0.19% | $10.29 | $10.40 | $10.29 | 1.00K |
| 2026-05-29 | $10.38 | -0.19% | $10.38 | $10.44 | $10.38 | 10.00K |
| 2026-05-28 | $10.40 | +0.29% | $10.33 | $10.40 | $10.33 | 15.90K |
| 2026-05-27 | $10.37 | 0.00% | $10.45 | $10.60 | $10.30 | 4.30K |