NasdaqCM - Delayed Quote USD

Research Alliance Corporation III (RACC)

10.13 0.00 (0.00%)

As of November 6 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	10.16	10.19	10.13	10.15	10.15	81,400
Nov 5, 2026	10.12	10.16	10.12	10.16	10.16	2,700
Nov 4, 2026	10.14	10.17	10.08	10.15	10.15	52,700
Nov 3, 2026	10.13	10.13	10.10	10.13	10.13	6,500
Nov 2, 2026	10.13	10.13	10.10	10.10	10.10	1,400
Oct 30, 2026	10.15	10.15	10.10	10.15	10.15	11,600
Oct 29, 2026	10.10	10.10	10.10	10.10	10.10	2,700
Oct 28, 2026	10.10	10.16	10.10	10.10	10.10	10,000
Oct 27, 2026	10.13	10.13	10.10	10.12	10.12	9,300
Oct 26, 2026	10.15	10.23	10.08	10.08	10.08	22,900
Oct 23, 2026	10.10	10.13	10.10	10.13	10.13	21,900
Oct 22, 2026	10.14	10.14	10.10	10.13	10.13	15,200
Oct 21, 2026	10.14	10.14	10.13	10.13	10.13	14,700
Oct 20, 2026	10.19	10.26	10.13	10.17	10.17	52,600
Oct 19, 2026	10.15	10.30	10.15	10.23	10.23	16,900
Oct 16, 2026	10.20	10.20	10.16	10.16	10.16	1,500
Oct 15, 2026	10.16	10.17	10.16	10.16	10.16	4,500
Oct 14, 2026	10.15	10.21	10.15	10.15	10.15	118,700
Oct 13, 2026	10.13	10.23	10.13	10.15	10.15	50,000
Oct 12, 2026	10.21	10.21	10.11	10.18	10.18	20,100
Oct 9, 2026	10.34	10.34	10.18	10.18	10.18	34,100
Oct 8, 2026	10.20	10.30	10.19	10.30	10.30	118,600
Oct 7, 2026	10.31	10.31	10.15	10.15	10.15	109,600
Oct 6, 2026	10.45	10.45	10.30	10.30	10.30	39,300
Oct 5, 2026	10.50	10.54	10.34	10.37	10.37	36,000
Oct 2, 2026	10.71	10.72	10.55	10.72	10.72	5,200
Oct 1, 2026	10.83	10.83	10.83	10.83	10.83	-
Sep 30, 2026	10.80	10.91	10.50	10.83	10.83	62,500
Sep 29, 2026	10.31	10.90	10.31	10.88	10.88	13,100
Sep 28, 2026	10.95	10.95	9.62	10.71	10.71	50,800
Sep 25, 2026	10.95	10.96	10.92	10.92	10.92	2,700
Sep 24, 2026	11.06	11.06	11.06	11.06	11.06	-
Sep 23, 2026	11.06	11.06	11.06	11.06	11.06	-
Sep 22, 2026	11.06	11.06	11.06	11.06	11.06	300
Sep 21, 2026	10.94	11.10	10.94	11.10	11.10	900
Sep 18, 2026	11.02	11.07	11.00	11.00	11.00	148,300
Sep 17, 2026	11.10	11.10	10.91	11.10	11.10	82,900
Sep 16, 2026	11.30	11.31	10.95	11.10	11.10	38,000
Sep 15, 2026	11.18	11.45	11.18	11.20	11.20	20,400
Sep 14, 2026	11.29	11.35	11.16	11.30	11.30	23,400
Sep 11, 2026	11.10	11.30	11.05	11.30	11.30	21,400
Sep 10, 2026	11.60	11.80	11.15	11.44	11.44	31,100
Sep 9, 2026	11.41	11.75	11.41	11.60	11.60	35,500
Sep 8, 2026	11.34	11.60	11.00	11.54	11.54	676,300
Sep 4, 2026	12.26	12.74	11.18	11.44	11.44	1,073,600
Sep 3, 2026	16.99	17.90	12.25	12.37	12.37	833,200
Sep 2, 2026	20.77	20.77	19.71	19.75	19.75	25,000
Sep 1, 2026	20.65	21.50	20.11	20.50	20.50	13,100
Aug 31, 2026	20.85	22.17	19.97	20.75	20.75	19,800
Aug 28, 2026	21.80	21.80	21.40	21.40	21.40	64,700
Aug 27, 2026	21.85	22.00	21.50	21.50	21.50	18,000
Aug 26, 2026	22.00	22.96	21.50	22.00	22.00	32,400
Aug 25, 2026	21.00	22.00	21.00	22.00	22.00	3,800
Aug 24, 2026	23.69	24.20	19.85	21.05	21.05	101,900
Aug 21, 2026	23.00	24.75	21.40	22.27	22.27	56,900
Aug 20, 2026	24.75	25.15	22.25	22.90	22.90	43,100
Aug 19, 2026	24.03	25.50	24.03	24.60	24.60	4,700
Aug 18, 2026	27.00	27.25	22.93	24.49	24.49	42,300
Aug 17, 2026	26.17	27.90	24.91	26.70	26.70	20,000
Aug 14, 2026	28.99	29.45	27.00	27.00	27.00	8,200
Aug 13, 2026	26.48	30.24	25.45	27.70	27.70	78,700
Aug 12, 2026	26.59	33.50	26.59	29.30	29.30	90,900
Aug 11, 2026	24.40	27.56	24.25	26.66	26.66	47,500
Aug 10, 2026	24.00	24.01	22.00	24.00	24.00	17,900
Aug 7, 2026	24.00	25.74	23.59	24.80	24.80	39,800
Aug 6, 2026	22.31	25.65	22.31	24.62	24.62	33,900
Aug 5, 2026	23.71	25.49	20.27	24.62	24.62	32,400
Aug 4, 2026	22.89	25.25	22.89	24.50	24.50	44,900
Aug 3, 2026	22.55	23.25	21.81	22.40	22.40	4,200
Jul 31, 2026	22.09	22.50	18.10	21.75	21.75	31,300
Jul 30, 2026	16.70	23.00	16.70	21.90	21.90	29,200
Jul 29, 2026	13.88	16.85	13.75	16.50	16.50	568,900
Jul 28, 2026	13.34	14.35	13.10	13.84	13.84	117,100
Jul 27, 2026	12.95	13.47	12.00	13.28	13.28	281,500
Jul 24, 2026	11.02	11.02	11.02	11.02	11.02	-
Jul 23, 2026	10.71	11.02	10.44	11.02	11.02	1,500
Jul 22, 2026	10.97	11.36	10.97	11.01	11.01	1,700
Jul 21, 2026	11.50	11.50	10.50	11.05	11.05	15,000
Jul 20, 2026	11.01	11.01	11.01	11.01	11.01	200
Jul 17, 2026	12.64	12.64	10.60	11.13	11.13	7,700
Jul 16, 2026	11.70	12.86	10.52	11.60	11.60	21,300
Jul 15, 2026	10.74	11.45	10.73	11.20	11.20	13,700
Jul 14, 2026	11.10	11.19	11.10	11.15	11.15	1,000
Jul 13, 2026	10.95	11.30	10.95	11.30	11.30	2,300
Jul 10, 2026	11.00	11.00	11.00	11.00	11.00	500
Jul 9, 2026	10.71	11.00	10.71	10.71	10.71	4,700
Jul 8, 2026	10.40	11.00	10.40	10.80	10.80	22,100
Jul 7, 2026	11.42	12.32	11.20	11.20	11.20	9,100
Jul 6, 2026	11.30	11.30	11.30	11.30	11.30	-
Jul 2, 2026	11.05	12.15	11.05	11.30	11.30	1,900
Jul 1, 2026	10.96	12.38	10.95	11.01	11.01	3,900
Jun 30, 2026	11.19	11.19	10.51	10.70	10.70	1,600
Jun 29, 2026	10.40	10.66	10.40	10.66	10.66	9,600
Jun 26, 2026	10.55	10.55	10.55	10.55	10.55	-
Jun 25, 2026	10.64	10.83	10.41	10.55	10.55	3,800
Jun 24, 2026	10.80	10.80	10.50	10.54	10.54	4,500
Jun 23, 2026	10.75	10.75	10.45	10.45	10.45	3,700
Jun 22, 2026	11.00	11.00	10.39	10.39	10.39	2,900
Jun 18, 2026	11.10	11.10	10.39	10.41	10.41	5,300
Jun 17, 2026	10.60	10.60	10.37	10.42	10.42	8,100
Jun 16, 2026	10.30	10.81	10.30	10.41	10.41	23,400
Jun 15, 2026	10.25	10.41	10.25	10.40	10.40	14,900
Jun 12, 2026	10.38	10.40	10.35	10.40	10.40	7,800
Jun 11, 2026	10.42	10.42	10.37	10.38	10.38	2,700
Jun 10, 2026	10.38	10.42	10.38	10.42	10.42	1,700
Jun 9, 2026	10.44	10.44	10.44	10.44	10.44	100
Jun 8, 2026	10.39	10.45	10.30	10.40	10.40	3,200
Jun 5, 2026	10.44	10.45	10.41	10.45	10.45	3,000
Jun 4, 2026	10.44	10.44	10.41	10.41	10.41	1,400
Jun 3, 2026	10.39	10.39	10.39	10.39	10.39	200
Jun 2, 2026	10.50	10.50	10.31	10.36	10.36	7,100
Jun 1, 2026	10.29	10.40	10.29	10.36	10.36	1,000
May 29, 2026	10.38	10.44	10.38	10.38	10.38	10,000
May 28, 2026	10.33	10.40	10.33	10.40	10.40	15,900
May 27, 2026	10.45	10.60	10.30	10.37	10.37	4,300
May 26, 2026	10.50	10.50	10.37	10.37	10.37	8,500
May 22, 2026	10.31	10.53	10.31	10.36	10.36	33,000
May 21, 2026	10.30	10.32	10.25	10.28	10.28	57,900
May 20, 2026	10.21	10.50	10.21	10.30	10.30	713,600

U.S. markets close in 3h 54m

Research Alliance Corporation III (RACC)

Related Tickers