RACC
Research Alliance Corporation III Class A
stockNASDAQ
Market OpenSep 30, 2026 3:20:39 PM EDT
10.63USD-1.756%(-0.19)1,236
8.8500Bid12.54Ask3.6900SpreadRACC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.71 | 10.72 | 10.5500 | 10.72 | -1.016% | 5,175 | 0.000% |
| 2026-09-30 | 10.80 | 10.91 | 10.5000 | 10.83 | -0.460% | 62,485 | -1.016% |
| 2026-09-29 | 10.31 | 10.90 | 10.3100 | 10.88 | +1.587% | 13,147 | -1.471% |
| 2026-09-28 | 10.95 | 10.95 | 9.6200 | 10.71 | -1.923% | 50,775 | +0.093% |
| 2026-09-25 | 10.95 | 10.96 | 10.9200 | 10.92 | -1.266% | 2,667 | -1.832% |
| 2026-09-22 | 11.06 | 11.06 | 11.0600 | 11.06 | -0.360% | 322 | -3.074% |
| 2026-09-21 | 10.94 | 11.10 | 10.9358 | 11.10 | +0.909% | 900 | -3.423% |
| 2026-09-18 | 11.02 | 11.07 | 11.0000 | 11.00 | -0.900% | 148,269 | -2.545% |
| 2026-09-17 | 11.10 | 11.10 | 10.9050 | 11.10 | -0.001% | 82,889 | -3.423% |
| 2026-09-16 | 11.30 | 11.30 | 10.9500 | 11.10 | -0.893% | 38,030 | -3.423% |
| 2026-09-15 | 11.18 | 11.45 | 11.1800 | 11.20 | -0.885% | 20,354 | -4.286% |
| 2026-09-14 | 11.29 | 11.35 | 11.1600 | 11.30 | 0.000% | 23,356 | -5.133% |
| 2026-09-11 | 11.10 | 11.30 | 11.0500 | 11.30 | -1.224% | 21,397 | -5.133% |
| 2026-09-10 | 11.60 | 11.80 | 11.1500 | 11.44 | -1.379% | 31,142 | -6.294% |
| 2026-09-09 | 11.41 | 11.75 | 11.4081 | 11.60 | +0.520% | 35,469 | -7.586% |
| 2026-09-08 | 11.34 | 11.60 | 11.0000 | 11.54 | +0.874% | 676,345 | -7.106% |
| 2026-09-04 | 12.26 | 12.74 | 11.1800 | 11.44 | -7.518% | 1,073,572 | -6.294% |
| 2026-09-03 | 16.99 | 17.90 | 12.2500 | 12.37 | -37.367% | 834,025 | -13.339% |
| 2026-09-02 | 20.77 | 20.77 | 19.7100 | 19.75 | -3.659% | 24,959 | -45.722% |
| 2026-09-01 | 20.65 | 21.50 | 20.1100 | 20.50 | -1.205% | 13,127 | -47.707% |
| 2026-08-31 | 20.85 | 22.17 | 19.9700 | 20.75 | -3.037% | 19,805 | -48.337% |
| 2026-08-28 | 21.80 | 21.80 | 21.4000 | 21.40 | -0.465% | 64,670 | -49.907% |
| 2026-08-27 | 21.85 | 22.00 | 21.5000 | 21.50 | -2.272% | 17,978 | -50.140% |
| 2026-08-26 | 22.00 | 22.96 | 21.5000 | 22.00 | -0.000% | 32,451 | -51.273% |
| 2026-08-25 | 21.00 | 22.00 | 21.0000 | 22.00 | +4.513% | 3,755 | -51.273% |
| 2026-08-24 | 23.69 | 24.20 | 19.8500 | 21.05 | -5.478% | 101,853 | -49.074% |
| 2026-08-21 | 23.00 | 24.75 | 21.4000 | 22.27 | -2.751% | 56,901 | -51.863% |
| 2026-08-20 | 24.75 | 25.14 | 22.2500 | 22.90 | -6.911% | 43,136 | -53.188% |
| 2026-08-19 | 24.03 | 25.50 | 24.0300 | 24.60 | +0.449% | 4,697 | -56.423% |
| 2026-08-18 | 27.00 | 27.25 | 22.9250 | 24.49 | -8.277% | 42,260 | -56.227% |
| 2026-08-17 | 26.17 | 27.90 | 24.9100 | 26.70 | -1.111% | 19,974 | -59.850% |
| 2026-08-14 | 28.99 | 29.45 | 27.0000 | 27.00 | -2.527% | 8,153 | -60.296% |
| 2026-08-13 | 26.48 | 30.23 | 25.4500 | 27.70 | -5.461% | 78,704 | -61.300% |
| 2026-08-12 | 26.59 | 33.50 | 26.5900 | 29.30 | +9.902% | 90,929 | -63.413% |
| 2026-08-11 | 24.40 | 27.55 | 24.2500 | 26.66 | +11.083% | 47,469 | -59.790% |
| 2026-08-10 | 24.00 | 24.01 | 22.0000 | 24.00 | -3.226% | 17,890 | -55.333% |
| 2026-08-07 | 24.00 | 25.74 | 23.5900 | 24.80 | +0.731% | 39,808 | -56.774% |
| 2026-08-06 | 22.31 | 25.65 | 22.3100 | 24.62 | 0.000% | 33,938 | -56.458% |
| 2026-08-05 | 23.71 | 25.49 | 20.2700 | 24.62 | +0.490% | 32,536 | -56.458% |
| 2026-08-04 | 22.89 | 25.25 | 22.8900 | 24.50 | +9.375% | 44,885 | -56.245% |
| 2026-08-03 | 22.55 | 23.25 | 21.8052 | 22.40 | +2.989% | 4,168 | -52.143% |
| 2026-07-31 | 22.09 | 22.50 | 18.1000 | 21.75 | -0.685% | 31,335 | -50.713% |
| 2026-07-30 | 16.70 | 23.00 | 16.7000 | 21.90 | +32.728% | 29,321 | -51.050% |
| 2026-07-29 | 13.88 | 16.85 | 13.7500 | 16.50 | +19.219% | 568,858 | -35.030% |
| 2026-07-28 | 13.34 | 14.35 | 13.1000 | 13.84 | +4.256% | 117,117 | -22.543% |
| 2026-07-27 | 12.95 | 13.47 | 12.0000 | 13.28 | +20.462% | 281,535 | -19.247% |
| 2026-07-23 | 10.71 | 11.02 | 10.4379 | 11.02 | +0.092% | 1,525 | -2.723% |
| 2026-07-22 | 10.97 | 11.36 | 10.9700 | 11.01 | -0.362% | 1,657 | -2.634% |
| 2026-07-21 | 11.50 | 11.50 | 10.5000 | 11.05 | +0.363% | 14,974 | -2.986% |
| 2026-07-20 | 11.01 | 11.01 | 11.0100 | 11.01 | -1.078% | 230 | -2.634% |
| 2026-07-17 | 12.64 | 12.64 | 10.6000 | 11.13 | -4.051% | 7,655 | -3.684% |
| 2026-07-16 | 11.70 | 12.86 | 10.5200 | 11.60 | +3.571% | 21,339 | -7.585% |
| 2026-07-15 | 10.74 | 11.45 | 10.7300 | 11.20 | +0.448% | 13,687 | -4.286% |
| 2026-07-14 | 11.10 | 11.19 | 11.1000 | 11.15 | -1.327% | 1,032 | -3.857% |
| 2026-07-13 | 10.95 | 11.30 | 10.9500 | 11.30 | +2.727% | 2,301 | -5.133% |
| 2026-07-10 | 11.00 | 11.00 | 11.0000 | 11.00 | +2.756% | 510 | -2.545% |
| 2026-07-09 | 10.71 | 11.00 | 10.7050 | 10.71 | -0.880% | 4,723 | +0.140% |
| 2026-07-08 | 10.40 | 11.00 | 10.4000 | 10.80 | -3.571% | 22,121 | -0.741% |
| 2026-07-07 | 11.42 | 12.32 | 11.2000 | 11.20 | -8.720% | 9,106 | -4.286% |
| 2026-07-06 | 12.27 | 12.27 | 12.2700 | 12.27 | +8.584% | 1 | -12.632% |
| 2026-07-02 | 11.05 | 12.15 | 11.0500 | 11.30 | +2.634% | 1,927 | -5.133% |
| 2026-07-01 | 10.96 | 12.38 | 10.9500 | 11.01 | +2.897% | 3,920 | -2.634% |
| 2026-06-30 | 11.19 | 11.19 | 10.5100 | 10.70 | +0.376% | 1,618 | +0.187% |
| 2026-06-29 | 10.40 | 10.66 | 10.4000 | 10.66 | +1.042% | 9,636 | +0.564% |
| 2026-06-25 | 10.64 | 10.82 | 10.4100 | 10.55 | +0.095% | 3,825 | +1.611% |
| 2026-06-24 | 10.80 | 10.80 | 10.5000 | 10.54 | +0.861% | 4,456 | +1.708% |
| 2026-06-23 | 10.75 | 10.75 | 10.4500 | 10.45 | +0.577% | 3,695 | +2.584% |
| 2026-06-22 | 11.00 | 11.00 | 10.3900 | 10.39 | -0.192% | 2,854 | +3.176% |
| 2026-06-18 | 11.10 | 11.10 | 10.3850 | 10.41 | -0.096% | 5,273 | +2.978% |
| 2026-06-17 | 10.60 | 10.60 | 10.3700 | 10.42 | +0.096% | 8,084 | +2.879% |
| 2026-06-16 | 10.30 | 10.81 | 10.3000 | 10.41 | +0.096% | 23,447 | +2.978% |
| 2026-06-15 | 10.24 | 10.41 | 10.2450 | 10.40 | 0.000% | 14,885 | +3.077% |
| 2026-06-12 | 10.38 | 10.40 | 10.3500 | 10.40 | +0.193% | 7,764 | +3.077% |
| 2026-06-11 | 10.42 | 10.42 | 10.3700 | 10.38 | -0.384% | 2,723 | +3.276% |
| 2026-06-10 | 10.38 | 10.42 | 10.3800 | 10.42 | -0.192% | 1,720 | +2.879% |
| 2026-06-09 | 10.44 | 10.44 | 10.4400 | 10.44 | +0.358% | 105 | +2.682% |
| 2026-06-08 | 10.39 | 10.45 | 10.2974 | 10.40 | -0.452% | 3,216 | +3.049% |
| 2026-06-05 | 10.44 | 10.45 | 10.4100 | 10.45 | +0.384% | 3,032 | +2.584% |
| 2026-06-04 | 10.44 | 10.44 | 10.4100 | 10.41 | +0.192% | 1,390 | +2.978% |
| 2026-06-03 | 10.39 | 10.39 | 10.3900 | 10.39 | +0.290% | 196 | +3.176% |
| 2026-06-02 | 10.50 | 10.50 | 10.3110 | 10.36 | -0.022% | 7,144 | +3.475% |
| 2026-06-01 | 10.29 | 10.40 | 10.2850 | 10.36 | -0.171% | 1,031 | +3.452% |
| 2026-05-29 | 10.38 | 10.44 | 10.3789 | 10.38 | -0.192% | 9,959 | +3.276% |
| 2026-05-28 | 10.33 | 10.40 | 10.3255 | 10.40 | +0.289% | 15,930 | +3.077% |
| 2026-05-27 | 10.45 | 10.60 | 10.2975 | 10.37 | 0.000% | 4,280 | +3.375% |
| 2026-05-26 | 10.50 | 10.50 | 10.3700 | 10.37 | +0.097% | 8,471 | +3.375% |
| 2026-05-22 | 10.31 | 10.53 | 10.3100 | 10.36 | +0.778% | 33,028 | +3.475% |
| 2026-05-21 | 10.30 | 10.32 | 10.2500 | 10.28 | -0.194% | 57,943 | +4.280% |
| 2026-05-20 | 10.21 | 10.50 | 10.2100 | 10.30 | 0.000% | 713,640 | +4.078% |