RACC Historical Prices
Research Alliance Corporation III Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
113
Period high
33.50
Period low
9.62
Period change
-1.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | -0.10% | 400,155 |
| Nov 9, 2026 | 10.13 | 10.16 | 10.13 | 10.16 | +0.10% | 549 |
| Nov 6, 2026 | 10.16 | 10.19 | 10.13 | 10.15 | -0.10% | 81,350 |
| Nov 5, 2026 | 10.12 | 10.16 | 10.12 | 10.16 | +0.10% | 2,722 |
| Nov 4, 2026 | 10.14 | 10.17 | 10.08 | 10.15 | +0.20% | 52,724 |
| Nov 3, 2026 | 10.13 | 10.13 | 10.10 | 10.13 | +0.30% | 6,550 |
| Nov 2, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | -0.49% | 1,407 |
| Oct 30, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | +0.50% | 11,614 |
| Oct 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 2,718 |
| Oct 28, 2026 | 10.10 | 10.16 | 10.10 | 10.10 | -0.20% | 9,993 |
| Oct 27, 2026 | 10.13 | 10.13 | 10.10 | 10.12 | +0.40% | 9,343 |
| Oct 26, 2026 | 10.15 | 10.23 | 10.08 | 10.08 | -0.49% | 22,896 |
| Oct 23, 2026 | 10.10 | 10.13 | 10.10 | 10.13 | +0.01% | 21,852 |
| Oct 22, 2026 | 10.14 | 10.14 | 10.10 | 10.13 | -0.01% | 15,206 |
| Oct 21, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | -0.39% | 14,675 |
| Oct 20, 2026 | 10.19 | 10.26 | 10.13 | 10.17 | -0.59% | 52,627 |
| Oct 19, 2026 | 10.15 | 10.30 | 10.15 | 10.23 | +0.69% | 16,908 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | +0.00% | 1,478 |
| Oct 15, 2026 | 10.16 | 10.17 | 10.16 | 10.16 | +0.10% | 4,483 |
| Oct 14, 2026 | 10.15 | 10.21 | 10.15 | 10.15 | +0.00% | 118,690 |
| Oct 13, 2026 | 10.13 | 10.22 | 10.13 | 10.15 | -0.29% | 49,967 |
| Oct 12, 2026 | 10.21 | 10.21 | 10.11 | 10.18 | +0.00% | 20,057 |
| Oct 9, 2026 | 10.34 | 10.34 | 10.18 | 10.18 | -1.17% | 34,101 |
| Oct 8, 2026 | 10.20 | 10.30 | 10.19 | 10.30 | +1.48% | 118,641 |
| Oct 7, 2026 | 10.31 | 10.31 | 10.15 | 10.15 | -1.46% | 109,569 |
| Oct 6, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | -0.68% | 39,259 |
| Oct 5, 2026 | 10.50 | 10.54 | 10.34 | 10.37 | -3.26% | 36,004 |
| Oct 2, 2026 | 10.71 | 10.72 | 10.55 | 10.72 | -1.02% | 5,175 |
| Sep 30, 2026 | 10.80 | 10.91 | 10.50 | 10.83 | -0.46% | 62,485 |
| Sep 29, 2026 | 10.31 | 10.90 | 10.31 | 10.88 | +1.59% | 13,147 |
| Sep 28, 2026 | 10.95 | 10.95 | 9.62 | 10.71 | -1.92% | 50,775 |
| Sep 25, 2026 | 10.95 | 10.96 | 10.92 | 10.92 | -1.27% | 2,667 |
| Sep 22, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% | 322 |
| Sep 21, 2026 | 10.94 | 11.10 | 10.94 | 11.10 | +0.91% | 900 |
| Sep 18, 2026 | 11.02 | 11.07 | 11.00 | 11.00 | -0.90% | 148,269 |
| Sep 17, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | -0.00% | 82,889 |
| Sep 16, 2026 | 11.30 | 11.30 | 10.95 | 11.10 | -0.89% | 38,030 |
| Sep 15, 2026 | 11.18 | 11.45 | 11.18 | 11.20 | -0.88% | 20,354 |
| Sep 14, 2026 | 11.29 | 11.35 | 11.16 | 11.30 | +0.00% | 23,356 |
| Sep 11, 2026 | 11.10 | 11.30 | 11.05 | 11.30 | -2.59% | 21,397 |
| Sep 9, 2026 | 11.41 | 11.75 | 11.41 | 11.60 | +0.52% | 35,469 |
| Sep 8, 2026 | 11.34 | 11.60 | 11.00 | 11.54 | +0.87% | 676,344 |
| Sep 4, 2026 | 12.26 | 12.74 | 11.18 | 11.44 | -7.52% | 1,073,572 |
| Sep 3, 2026 | 16.99 | 17.90 | 12.25 | 12.37 | -37.37% | 834,025 |
| Sep 2, 2026 | 20.77 | 20.77 | 19.71 | 19.75 | -4.82% | 24,959 |
| Aug 31, 2026 | 20.85 | 22.17 | 19.97 | 20.75 | -3.04% | 19,730 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | -0.47% | 64,670 |
| Aug 27, 2026 | 21.85 | 22.00 | 21.50 | 21.50 | -2.27% | 17,978 |
| Aug 26, 2026 | 22.00 | 22.96 | 21.50 | 22.00 | -0.00% | 32,451 |
| Aug 25, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | +4.51% | 3,755 |
| Aug 24, 2026 | 23.69 | 24.20 | 19.85 | 21.05 | -5.48% | 101,853 |
| Aug 21, 2026 | 23.00 | 24.75 | 21.40 | 22.27 | -2.75% | 56,901 |
| Aug 20, 2026 | 24.75 | 25.14 | 22.25 | 22.90 | -6.91% | 43,136 |
| Aug 19, 2026 | 24.03 | 25.50 | 24.03 | 24.60 | +0.45% | 4,697 |
| Aug 18, 2026 | 27.00 | 27.25 | 22.93 | 24.49 | -8.28% | 42,260 |
| Aug 17, 2026 | 26.17 | 27.90 | 24.91 | 26.70 | -1.11% | 19,974 |
| Aug 14, 2026 | 28.99 | 29.45 | 27.00 | 27.00 | -2.53% | 8,153 |
| Aug 13, 2026 | 26.48 | 30.23 | 25.45 | 27.70 | -5.46% | 78,704 |
| Aug 12, 2026 | 26.59 | 33.50 | 26.59 | 29.30 | +9.90% | 90,929 |
| Aug 11, 2026 | 24.40 | 27.55 | 24.25 | 26.66 | +11.08% | 47,469 |
| Aug 10, 2026 | 24.00 | 24.01 | 22.00 | 24.00 | -3.23% | 17,890 |
| Aug 7, 2026 | 24.00 | 25.74 | 23.59 | 24.80 | +0.73% | 39,808 |
| Aug 6, 2026 | 22.31 | 25.65 | 22.31 | 24.62 | +0.00% | 33,938 |
| Aug 5, 2026 | 23.71 | 25.49 | 20.27 | 24.62 | +0.49% | 32,536 |
| Aug 4, 2026 | 22.89 | 25.25 | 22.89 | 24.50 | +9.38% | 44,885 |
| Aug 3, 2026 | 22.55 | 23.25 | 21.81 | 22.40 | +2.99% | 4,168 |
| Jul 31, 2026 | 22.09 | 22.50 | 18.10 | 21.75 | -0.68% | 31,335 |
| Jul 30, 2026 | 16.70 | 23.00 | 16.70 | 21.90 | +32.73% | 29,321 |
| Jul 29, 2026 | 13.88 | 16.85 | 13.75 | 16.50 | +19.22% | 568,858 |
| Jul 28, 2026 | 13.34 | 14.35 | 13.10 | 13.84 | +4.26% | 117,117 |
| Jul 27, 2026 | 12.95 | 13.47 | 12.00 | 13.28 | +20.46% | 281,535 |
| Jul 23, 2026 | 10.71 | 11.02 | 10.44 | 11.02 | +0.09% | 1,525 |
| Jul 22, 2026 | 10.97 | 11.36 | 10.97 | 11.01 | -0.36% | 1,657 |
| Jul 21, 2026 | 11.50 | 11.50 | 10.50 | 11.05 | +0.36% | 14,974 |
| Jul 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -1.08% | 230 |
| Jul 17, 2026 | 12.64 | 12.64 | 10.60 | 11.13 | -4.05% | 7,655 |
| Jul 16, 2026 | 11.70 | 12.86 | 10.52 | 11.60 | +3.57% | 21,339 |
| Jul 15, 2026 | 10.74 | 11.45 | 10.73 | 11.20 | +0.45% | 13,688 |
| Jul 14, 2026 | 11.10 | 11.19 | 11.10 | 11.15 | -1.33% | 1,032 |
| Jul 13, 2026 | 10.95 | 11.30 | 10.95 | 11.30 | +2.73% | 2,301 |
| Jul 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +2.76% | 510 |
| Jul 9, 2026 | 10.71 | 11.00 | 10.71 | 10.71 | -0.88% | 4,723 |
| Jul 8, 2026 | 10.40 | 11.00 | 10.40 | 10.80 | -3.57% | 22,121 |
| Jul 7, 2026 | 11.42 | 12.32 | 11.20 | 11.20 | -0.88% | 9,106 |
| Jul 2, 2026 | 11.05 | 12.15 | 11.05 | 11.30 | +2.63% | 1,927 |
| Jul 1, 2026 | 10.96 | 12.38 | 10.95 | 11.01 | +2.90% | 3,920 |
| Jun 30, 2026 | 11.19 | 11.19 | 10.51 | 10.70 | +0.38% | 1,618 |
| Jun 29, 2026 | 10.40 | 10.66 | 10.40 | 10.66 | +1.04% | 9,636 |
| Jun 25, 2026 | 10.64 | 10.82 | 10.41 | 10.55 | +0.09% | 3,825 |
| Jun 24, 2026 | 10.80 | 10.80 | 10.50 | 10.54 | +0.86% | 4,456 |
| Jun 23, 2026 | 10.75 | 10.75 | 10.45 | 10.45 | +0.58% | 3,695 |
| Jun 22, 2026 | 11.00 | 11.00 | 10.39 | 10.39 | -0.19% | 2,854 |
| Jun 18, 2026 | 11.10 | 11.10 | 10.38 | 10.41 | -0.10% | 5,273 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.37 | 10.42 | +0.10% | 8,084 |
| Jun 16, 2026 | 10.30 | 10.81 | 10.30 | 10.41 | +0.10% | 23,447 |
| Jun 15, 2026 | 10.24 | 10.41 | 10.24 | 10.40 | +0.00% | 14,885 |
| Jun 12, 2026 | 10.38 | 10.40 | 10.35 | 10.40 | +0.19% | 7,764 |
| Jun 11, 2026 | 10.42 | 10.42 | 10.37 | 10.38 | -0.38% | 2,723 |
| Jun 10, 2026 | 10.38 | 10.42 | 10.38 | 10.42 | -0.19% | 1,720 |
| Jun 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.36% | 105 |
| Jun 8, 2026 | 10.39 | 10.45 | 10.30 | 10.40 | -0.45% | 3,216 |
| Jun 5, 2026 | 10.44 | 10.45 | 10.41 | 10.45 | +0.38% | 3,032 |
| Jun 4, 2026 | 10.44 | 10.44 | 10.41 | 10.41 | +0.19% | 1,390 |
| Jun 3, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | +0.29% | 196 |
| Jun 2, 2026 | 10.50 | 10.50 | 10.31 | 10.36 | -0.02% | 7,144 |
| Jun 1, 2026 | 10.29 | 10.40 | 10.29 | 10.36 | -0.17% | 1,031 |
| May 29, 2026 | 10.38 | 10.44 | 10.38 | 10.38 | -0.19% | 9,959 |
| May 28, 2026 | 10.33 | 10.40 | 10.33 | 10.40 | +0.29% | 15,930 |
| May 27, 2026 | 10.45 | 10.60 | 10.30 | 10.37 | +0.00% | 4,280 |
| May 26, 2026 | 10.50 | 10.50 | 10.37 | 10.37 | +0.10% | 8,471 |
| May 22, 2026 | 10.31 | 10.53 | 10.31 | 10.36 | +0.78% | 33,028 |
| May 21, 2026 | 10.30 | 10.32 | 10.25 | 10.28 | -0.19% | 57,943 |
| May 20, 2026 | 10.21 | 10.50 | 10.21 | 10.30 | - | 713,640 |
Daily open, high, low, close and volume for Research Alliance Corporation III Class A Ordinary Shares (RACC). Showing 113 trading days. Unadjusted prices.