Research Alliance Corporation IV Class A RACD
NASDAQ · United States · Finance
$11.50-0.62 (-5.12%)
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 | $11.50 | -5.12% | $11.69 | $11.85 | $11.34 | 2.59K |
| 2026-10-01 | $12.12 | +1.00% | $11.57 | $12.12 | $11.57 | 1.10K |
| 2026-09-30 | $12.00 | 0.00% | $12.00 | $12.00 | $12.00 | 0 |
| 2026-09-29 | $12.00 | -0.83% | $11.68 | $12.10 | $11.56 | 2.40K |
| 2026-09-28 | $12.10 | +0.75% | $11.70 | $12.56 | $11.68 | 3.40K |
| 2026-09-25 | $12.01 | +0.08% | $11.83 | $12.01 | $11.83 | 1.10K |
| 2026-09-24 | $12.00 | 0.00% | $11.70 | $13.10 | $11.05 | 17.10K |
| 2026-09-23 | $12.00 | +1.69% | $12.20 | $12.20 | $11.70 | 30.80K |
| 2026-09-22 | $11.80 | +1.46% | $12.01 | $12.20 | $11.78 | 7.60K |
| 2026-09-21 | $11.63 | -3.08% | $12.65 | $12.65 | $11.63 | 1.50K |
| 2026-09-18 | $12.00 | 0.00% | $12.00 | $12.00 | $12.00 | 0 |
| 2026-09-17 | $12.00 | +2.13% | $11.70 | $12.06 | $11.70 | 2.00K |
| 2026-09-16 | $11.75 | +2.17% | $11.51 | $11.80 | $11.51 | 4.70K |
| 2026-09-15 | $11.50 | -0.78% | $11.62 | $11.62 | $11.49 | 2.30K |
| 2026-09-14 | $11.59 | -1.11% | $11.59 | $11.59 | $11.59 | 300 |
| 2026-09-11 | $11.72 | 0.00% | $11.72 | $11.72 | $11.72 | 0 |
| 2026-09-10 | $11.72 | -1.01% | $11.40 | $12.19 | $11.27 | 3.20K |
| 2026-09-09 | $11.84 | -0.59% | $12.04 | $12.04 | $11.76 | 900 |
| 2026-09-08 | $11.91 | -1.16% | $11.90 | $12.43 | $11.54 | 2.20K |
| 2026-09-04 | $12.05 | -3.52% | $12.05 | $12.48 | $12.00 | 3.30K |
| 2026-09-03 | $12.49 | -1.65% | $12.94 | $13.00 | $12.10 | 10.10K |
| 2026-09-02 | $12.70 | 0.00% | $12.70 | $12.70 | $12.70 | 0 |
| 2026-09-01 | $12.70 | 0.00% | $12.70 | $12.70 | $12.70 | 0 |
| 2026-08-31 | $12.70 | +5.83% | $12.93 | $12.94 | $12.70 | 3.70K |
| 2026-08-28 | $12.00 | -7.76% | $12.91 | $12.91 | $12.00 | 1.60K |
| 2026-08-27 | $13.01 | +0.54% | $13.00 | $13.30 | $12.90 | 4.30K |
| 2026-08-26 | $12.94 | +0.31% | $12.90 | $13.64 | $12.50 | 4.30K |
| 2026-08-25 | $12.90 | +4.88% | $12.79 | $13.00 | $12.46 | 17.00K |
| 2026-08-24 | $12.30 | +2.50% | $12.50 | $12.50 | $11.83 | 16.00K |
| 2026-08-21 | $12.00 | +0.08% | $12.94 | $12.94 | $11.33 | 8.10K |
| 2026-08-20 | $11.99 | -0.17% | $11.51 | $12.00 | $11.50 | 15.40K |
| 2026-08-19 | $12.01 | +0.92% | $12.00 | $12.05 | $11.63 | 6.80K |
| 2026-08-18 | $11.90 | 0.00% | $11.90 | $11.90 | $11.90 | 0 |
| 2026-08-17 | $11.90 | 0.00% | $11.90 | $11.90 | $11.90 | 0 |
| 2026-08-14 | $11.90 | +0.85% | $12.00 | $12.22 | $11.87 | 1.30K |
| 2026-08-13 | $11.80 | +3.33% | $11.80 | $12.00 | $11.43 | 1.70K |
| 2026-08-12 | $11.42 | +0.09% | $11.70 | $11.74 | $11.42 | 900 |
| 2026-08-11 | $11.41 | -0.87% | $11.41 | $11.41 | $11.41 | 600 |
| 2026-08-10 | $11.51 | -1.03% | $11.55 | $12.25 | $11.51 | 2.50K |
| 2026-08-07 | $11.63 | +3.75% | $11.63 | $11.63 | $11.63 | 1.50K |
| 2026-08-06 | $11.21 | 0.00% | $11.30 | $11.63 | $11.21 | 4.00K |
| 2026-08-05 | $11.21 | +1.91% | $11.80 | $11.80 | $11.21 | 3.20K |
| 2026-08-04 | $11.00 | -1.35% | $11.06 | $11.06 | $11.00 | 1.60K |
| 2026-08-03 | $11.15 | 0.00% | $11.06 | $11.18 | $11.06 | 2.50K |
| 2026-07-31 | $11.15 | +0.36% | $11.10 | $11.15 | $10.91 | 8.70K |
| 2026-07-30 | $11.11 | +2.49% | $11.10 | $11.25 | $10.82 | 15.10K |
| 2026-07-29 | $10.84 | -0.55% | $10.90 | $11.06 | $10.84 | 8.90K |
| 2026-07-28 | $10.90 | +0.83% | $11.30 | $11.49 | $10.62 | 6.80K |
| 2026-07-27 | $10.81 | -0.09% | $11.00 | $11.00 | $10.31 | 17.70K |
| 2026-07-24 | $10.82 | +1.60% | $10.28 | $11.00 | $10.26 | 20.30K |
| 2026-07-23 | $10.65 | +2.40% | $10.65 | $10.65 | $10.65 | 300 |
| 2026-07-22 | $10.40 | -0.38% | $11.22 | $11.22 | $10.40 | 1.50K |
| 2026-07-21 | $10.44 | +0.77% | $10.44 | $10.44 | $10.44 | 700 |
| 2026-07-20 | $10.36 | -0.38% | $10.36 | $10.36 | $10.36 | 200 |
| 2026-07-17 | $10.40 | -0.95% | $10.30 | $10.68 | $10.00 | 3.90K |
| 2026-07-16 | $10.50 | -1.32% | $10.60 | $10.60 | $10.40 | 6.40K |
| 2026-07-15 | $10.64 | +2.11% | $10.50 | $11.65 | $10.46 | 18.30K |
| 2026-07-14 | $10.42 | +0.77% | $10.34 | $10.68 | $10.34 | 59.80K |
| 2026-07-13 | $10.34 | — | $10.35 | $10.50 | $10.31 | 671.50K |