NASDAQ : RACC
Research Alliance Corporation III — Price history
Financials · Shell Companies · United States
Last price 10.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Research Alliance Corporation III (RACC) closed at 10.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.15 | 10.15 | 10.1 | 10.15 | 11,614 | +0.50% |
| 2026-10-29 | 10.101 | 10.101 | 10.1 | 10.1 | 2,718 | +0.00% |
| 2026-10-28 | 10.102 | 10.16 | 10.1 | 10.1 | 9,993 | -0.20% |
| 2026-10-27 | 10.13 | 10.13 | 10.1 | 10.12 | 9,343 | +0.40% |
| 2026-10-26 | 10.15 | 10.23 | 10.08 | 10.08 | 22,896 | -0.49% |
| 2026-10-23 | 10.1 | 10.13 | 10.1 | 10.13 | 21,852 | +0.01% |
| 2026-10-22 | 10.14 | 10.14 | 10.1 | 10.129 | 15,206 | -0.01% |
| 2026-10-21 | 10.14 | 10.14 | 10.13 | 10.13 | 14,675 | -0.39% |
| 2026-10-20 | 10.187 | 10.26 | 10.13 | 10.17 | 52,627 | -0.59% |
| 2026-10-19 | 10.15 | 10.3 | 10.15 | 10.23 | 16,908 | +0.69% |
| 2026-10-16 | 10.2 | 10.2 | 10.16 | 10.16 | 1,478 | +0.00% |
| 2026-10-15 | 10.16 | 10.172 | 10.16 | 10.16 | 4,483 | +0.10% |
| 2026-10-14 | 10.15 | 10.21 | 10.15 | 10.15 | 118,690 | +0.00% |
| 2026-10-13 | 10.13 | 10.225 | 10.13 | 10.15 | 49,967 | -0.29% |
| 2026-10-12 | 10.21 | 10.21 | 10.11 | 10.18 | 20,057 | +0.00% |
| 2026-10-09 | 10.34 | 10.34 | 10.18 | 10.18 | 34,101 | -1.17% |
| 2026-10-08 | 10.2 | 10.3 | 10.189 | 10.3 | 118,640 | +1.48% |
| 2026-10-07 | 10.31 | 10.31 | 10.15 | 10.15 | 109,568 | -1.46% |
| 2026-10-06 | 10.45 | 10.45 | 10.3 | 10.3 | 39,258 | -0.68% |
| 2026-10-05 | 10.5 | 10.538 | 10.34 | 10.37 | 36,003 | -3.26% |
| 2026-10-02 | 10.71 | 10.72 | 10.55 | 10.72 | 5,174 | -1.02% |
| 2026-09-30 | 10.8 | 10.91 | 10.5 | 10.83 | 62,484 | -0.46% |
| 2026-09-29 | 10.31 | 10.9 | 10.31 | 10.88 | 13,147 | +1.59% |
| 2026-09-28 | 10.95 | 10.95 | 9.62 | 10.71 | 50,775 | -1.92% |
| 2026-09-25 | 10.948 | 10.96 | 10.92 | 10.92 | 2,667 | -1.27% |
| 2026-09-22 | 11.06 | 11.06 | 11.06 | 11.06 | 321 | -0.36% |
| 2026-09-21 | 10.936 | 11.1 | 10.936 | 11.1 | 899 | +0.91% |
| 2026-09-18 | 11.02 | 11.07 | 11 | 11 | 148,268 | -0.90% |
| 2026-09-17 | 11.1 | 11.1 | 10.905 | 11.1 | 82,888 | +0.00% |
| 2026-09-16 | 11.3 | 11.305 | 10.95 | 11.1 | 38,030 | -0.89% |
| 2026-09-15 | 11.18 | 11.45 | 11.18 | 11.2 | 20,354 | -0.88% |
| 2026-09-14 | 11.29 | 11.35 | 11.16 | 11.3 | 23,356 | +0.00% |
| 2026-09-11 | 11.1 | 11.3 | 11.05 | 11.3 | 21,396 | -1.22% |
| 2026-09-10 | 11.6 | 11.8 | 11.15 | 11.44 | 31,141 | -1.38% |
| 2026-09-09 | 11.408 | 11.75 | 11.408 | 11.6 | 35,469 | +0.52% |
| 2026-09-08 | 11.34 | 11.6 | 11 | 11.54 | 676,345 | +0.87% |
| 2026-09-04 | 12.26 | 12.74 | 11.18 | 11.44 | 1,073,571 | -7.52% |
| 2026-09-03 | 16.99 | 17.9 | 12.25 | 12.37 | 834,025 | -37.37% |
| 2026-09-02 | 20.77 | 20.77 | 19.71 | 19.75 | 24,958 | -3.66% |
| 2026-09-01 | 20.65 | 21.5 | 20.11 | 20.5 | 13,126 | -1.20% |
| 2026-08-31 | 20.85 | 22.17 | 19.97 | 20.75 | 19,804 | -3.04% |
| 2026-08-28 | 21.8 | 21.8 | 21.4 | 21.4 | 64,669 | -0.47% |
| 2026-08-27 | 21.85 | 22 | 21.5 | 21.5 | 17,978 | -2.27% |
| 2026-08-26 | 22 | 22.96 | 21.5 | 22 | 32,450 | +0.00% |
| 2026-08-25 | 21 | 22 | 21 | 22 | 3,755 | +4.51% |
| 2026-08-24 | 23.69 | 24.2 | 19.85 | 21.05 | 101,852 | -5.48% |
| 2026-08-21 | 23 | 24.75 | 21.4 | 22.27 | 56,900 | -2.75% |
| 2026-08-20 | 24.75 | 25.145 | 22.25 | 22.9 | 43,135 | -6.91% |
| 2026-08-19 | 24.03 | 25.5 | 24.03 | 24.6 | 4,697 | +0.45% |
| 2026-08-18 | 27 | 27.25 | 22.925 | 24.49 | 42,259 | -8.28% |
| 2026-08-17 | 26.17 | 27.9 | 24.91 | 26.7 | 19,973 | -1.11% |
| 2026-08-14 | 28.99 | 29.45 | 27 | 27 | 8,151 | -2.53% |
| 2026-08-13 | 26.48 | 30.235 | 25.45 | 27.7 | 78,703 | -5.46% |
| 2026-08-12 | 26.59 | 33.5 | 26.59 | 29.3 | 90,929 | +9.90% |
| 2026-08-11 | 24.4 | 27.555 | 24.25 | 26.66 | 47,468 | +11.08% |
| 2026-08-10 | 24 | 24.01 | 22 | 24 | 17,889 | -3.23% |
| 2026-08-07 | 24 | 25.74 | 23.59 | 24.8 | 39,807 | +0.73% |
| 2026-08-06 | 22.31 | 25.65 | 22.31 | 24.62 | 33,937 | +0.00% |
| 2026-08-05 | 23.71 | 25.49 | 20.27 | 24.62 | 32,535 | +0.49% |
| 2026-08-04 | 22.89 | 25.25 | 22.89 | 24.5 | 44,885 | +9.38% |
| 2026-08-03 | 22.55 | 23.246 | 21.805 | 22.4 | 4,168 | +2.99% |
| 2026-07-31 | 22.09 | 22.5 | 18.1 | 21.75 | 31,335 | -0.68% |
| 2026-07-30 | 16.7 | 23 | 16.7 | 21.9 | 29,321 | +32.73% |
| 2026-07-29 | 13.875 | 16.85 | 13.75 | 16.5 | 568,858 | +19.22% |
| 2026-07-28 | 13.335 | 14.35 | 13.1 | 13.84 | 117,117 | +4.26% |
| 2026-07-27 | 12.95 | 13.47 | 12 | 13.275 | 281,534 | +20.46% |
| 2026-07-23 | 10.71 | 11.02 | 10.438 | 11.02 | 1,525 | +0.09% |
| 2026-07-22 | 10.97 | 11.355 | 10.97 | 11.01 | 1,657 | -0.36% |
| 2026-07-21 | 11.5 | 11.5 | 10.5 | 11.05 | 14,973 | +0.36% |
| 2026-07-20 | 11.01 | 11.01 | 11.01 | 11.01 | 230 | -1.08% |
| 2026-07-17 | 12.64 | 12.64 | 10.6 | 11.13 | 7,654 | -4.05% |
| 2026-07-16 | 11.7 | 12.86 | 10.52 | 11.6 | 21,338 | +3.57% |
| 2026-07-15 | 10.74 | 11.45 | 10.73 | 11.2 | 13,687 | +0.45% |
| 2026-07-14 | 11.1 | 11.19 | 11.1 | 11.15 | 1,034 | -1.33% |
| 2026-07-13 | 10.95 | 11.3 | 10.95 | 11.3 | 2,301 | +2.73% |
| 2026-07-10 | 11 | 11 | 11 | 11 | 510 | +2.76% |
| 2026-07-09 | 10.707 | 11 | 10.705 | 10.705 | 4,723 | -0.88% |
| 2026-07-08 | 10.4 | 11 | 10.4 | 10.8 | 22,121 | -3.57% |
| 2026-07-07 | 11.42 | 12.32 | 11.2 | 11.2 | 9,106 | -0.88% |
| 2026-07-02 | 11.05 | 12.15 | 11.05 | 11.3 | 1,927 | +2.63% |
| 2026-07-01 | 10.96 | 12.38 | 10.95 | 11.01 | 3,920 | +2.90% |
| 2026-06-30 | 11.19 | 11.19 | 10.51 | 10.7 | 1,618 | +0.38% |
| 2026-06-29 | 10.4 | 10.66 | 10.4 | 10.66 | 9,636 | +1.04% |
| 2026-06-25 | 10.639 | 10.825 | 10.41 | 10.55 | 3,825 | +0.09% |
| 2026-06-24 | 10.8 | 10.8 | 10.5 | 10.54 | 4,456 | +0.86% |
| 2026-06-23 | 10.75 | 10.75 | 10.45 | 10.45 | 3,695 | +0.58% |
| 2026-06-22 | 11 | 11 | 10.39 | 10.39 | 2,854 | -0.19% |
| 2026-06-18 | 11.1 | 11.1 | 10.385 | 10.41 | 5,272 | -0.10% |
| 2026-06-17 | 10.6 | 10.6 | 10.37 | 10.42 | 8,083 | +0.10% |
| 2026-06-16 | 10.3 | 10.808 | 10.3 | 10.41 | 23,447 | +0.10% |
| 2026-06-15 | 10.245 | 10.41 | 10.245 | 10.4 | 14,885 | +0.00% |
| 2026-06-12 | 10.38 | 10.4 | 10.35 | 10.4 | 7,764 | +0.19% |
| 2026-06-11 | 10.42 | 10.42 | 10.37 | 10.38 | 2,723 | -0.38% |
| 2026-06-10 | 10.38 | 10.42 | 10.38 | 10.42 | 1,720 | -0.19% |
| 2026-06-09 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.36% |
| 2026-06-08 | 10.39 | 10.45 | 10.297 | 10.403 | 3,216 | -0.45% |
| 2026-06-05 | 10.44 | 10.45 | 10.41 | 10.45 | 3,032 | +0.38% |
| 2026-06-04 | 10.44 | 10.44 | 10.41 | 10.41 | 1,390 | +0.19% |
| 2026-06-03 | 10.39 | 10.39 | 10.39 | 10.39 | 196 | +0.29% |
| 2026-06-02 | 10.5 | 10.5 | 10.311 | 10.36 | 7,144 | -0.02% |
| 2026-06-01 | 10.285 | 10.4 | 10.285 | 10.362 | 1,031 | -0.17% |
| 2026-05-29 | 10.379 | 10.44 | 10.379 | 10.38 | 9,959 | -0.19% |
| 2026-05-28 | 10.326 | 10.4 | 10.326 | 10.4 | 15,930 | +0.29% |
| 2026-05-27 | 10.45 | 10.6 | 10.298 | 10.37 | 4,277 | +0.00% |
| 2026-05-26 | 10.5 | 10.5 | 10.37 | 10.37 | 8,471 | +0.10% |
| 2026-05-22 | 10.31 | 10.53 | 10.31 | 10.36 | 33,028 | +0.78% |
| 2026-05-21 | 10.3 | 10.32 | 10.25 | 10.28 | 57,944 | -0.19% |