RACD Historical Prices
Research Alliance Corporation IV Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
68
Period high
13.64
Period low
10.00
Period change
-0.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.35 | 10.35 | 10.25 | 10.32 | -0.77% | 44,636 |
| Nov 4, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | +0.68% | 3,276 |
| Nov 3, 2026 | 10.34 | 10.35 | 10.33 | 10.33 | +0.88% | 23,029 |
| Oct 30, 2026 | 10.33 | 10.33 | 10.16 | 10.24 | -1.16% | 6,153 |
| Oct 29, 2026 | 10.45 | 10.45 | 10.36 | 10.36 | -0.48% | 728 |
| Oct 28, 2026 | 10.36 | 10.41 | 10.35 | 10.41 | -0.00% | 3,879 |
| Oct 27, 2026 | 10.40 | 10.41 | 10.36 | 10.41 | +0.00% | 3,600 |
| Oct 26, 2026 | 10.41 | 10.42 | 10.31 | 10.41 | -0.67% | 8,730 |
| Oct 23, 2026 | 10.37 | 10.48 | 10.35 | 10.48 | -0.19% | 4,396 |
| Oct 22, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | -1.22% | 2,661 |
| Oct 21, 2026 | 10.42 | 10.68 | 10.31 | 10.63 | +2.51% | 20,233 |
| Oct 20, 2026 | 10.65 | 10.65 | 10.37 | 10.37 | -2.81% | 68,511 |
| Oct 19, 2026 | 11.26 | 11.42 | 10.65 | 10.67 | -5.24% | 15,221 |
| Oct 16, 2026 | 11.66 | 12.39 | 11.22 | 11.26 | -3.76% | 17,182 |
| Oct 15, 2026 | 11.78 | 11.98 | 11.70 | 11.70 | -0.85% | 1,561 |
| Oct 14, 2026 | 11.28 | 11.90 | 11.26 | 11.80 | -1.58% | 11,576 |
| Oct 13, 2026 | 11.21 | 11.99 | 11.21 | 11.99 | +2.48% | 666 |
| Oct 5, 2026 | 11.39 | 11.99 | 11.30 | 11.70 | +1.74% | 10,649 |
| Oct 2, 2026 | 11.69 | 11.85 | 11.34 | 11.50 | -5.12% | 4,470 |
| Oct 1, 2026 | 11.57 | 12.12 | 11.57 | 12.12 | +1.00% | 1,058 |
| Sep 29, 2026 | 11.68 | 12.10 | 11.56 | 12.00 | -0.83% | 2,445 |
| Sep 28, 2026 | 11.70 | 12.56 | 11.68 | 12.10 | +0.75% | 3,404 |
| Sep 25, 2026 | 11.83 | 12.01 | 11.83 | 12.01 | +0.08% | 1,099 |
| Sep 24, 2026 | 11.70 | 13.10 | 11.05 | 12.00 | +0.00% | 17,109 |
| Sep 23, 2026 | 12.20 | 12.20 | 11.70 | 12.00 | +1.69% | 30,831 |
| Sep 22, 2026 | 12.01 | 12.20 | 11.78 | 11.80 | +1.46% | 7,571 |
| Sep 21, 2026 | 12.65 | 12.65 | 11.63 | 11.63 | -3.08% | 1,509 |
| Sep 17, 2026 | 11.70 | 12.06 | 11.70 | 12.00 | +2.13% | 2,046 |
| Sep 16, 2026 | 11.51 | 11.80 | 11.51 | 11.75 | +2.17% | 4,697 |
| Sep 15, 2026 | 11.62 | 11.62 | 11.49 | 11.50 | -0.80% | 2,313 |
| Sep 14, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | -2.09% | 340 |
| Sep 9, 2026 | 12.04 | 12.04 | 11.76 | 11.84 | -0.59% | 918 |
| Sep 8, 2026 | 11.90 | 12.43 | 11.54 | 11.91 | -1.12% | 2,242 |
| Sep 4, 2026 | 12.05 | 12.48 | 12.00 | 12.04 | -3.56% | 3,312 |
| Sep 3, 2026 | 12.94 | 13.00 | 12.10 | 12.49 | -1.65% | 10,059 |
| Aug 31, 2026 | 12.93 | 12.94 | 12.70 | 12.70 | +5.83% | 3,683 |
| Aug 28, 2026 | 12.91 | 12.91 | 12.00 | 12.00 | -7.76% | 1,603 |
| Aug 27, 2026 | 13.00 | 13.30 | 12.90 | 13.01 | +0.54% | 4,343 |
| Aug 26, 2026 | 12.90 | 13.64 | 12.50 | 12.94 | +0.35% | 4,322 |
| Aug 25, 2026 | 12.79 | 13.00 | 12.46 | 12.89 | +4.84% | 17,047 |
| Aug 24, 2026 | 12.50 | 12.50 | 11.83 | 12.30 | +2.50% | 16,030 |
| Aug 21, 2026 | 12.94 | 12.94 | 11.33 | 12.00 | +0.08% | 8,138 |
| Aug 20, 2026 | 11.51 | 12.00 | 11.50 | 11.99 | -0.17% | 15,388 |
| Aug 19, 2026 | 12.00 | 12.05 | 11.63 | 12.01 | +0.92% | 6,774 |
| Aug 14, 2026 | 12.00 | 12.22 | 11.87 | 11.90 | +0.85% | 1,262 |
| Aug 13, 2026 | 11.80 | 12.00 | 11.43 | 11.80 | +3.33% | 1,706 |
| Aug 12, 2026 | 11.70 | 11.74 | 11.42 | 11.42 | +0.09% | 864 |
| Aug 11, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | -0.87% | 552 |
| Aug 10, 2026 | 11.55 | 12.25 | 11.51 | 11.51 | -1.03% | 2,545 |
| Aug 7, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | +3.70% | 1,459 |
| Aug 6, 2026 | 11.30 | 11.63 | 11.21 | 11.21 | +0.00% | 4,044 |
| Aug 5, 2026 | 11.80 | 11.80 | 11.21 | 11.21 | +1.95% | 3,236 |
| Aug 4, 2026 | 11.06 | 11.06 | 11.00 | 11.00 | -1.35% | 1,600 |
| Aug 3, 2026 | 11.06 | 11.18 | 11.06 | 11.15 | +0.00% | 2,532 |
| Jul 31, 2026 | 11.10 | 11.15 | 10.91 | 11.15 | +0.36% | 8,739 |
| Jul 30, 2026 | 11.10 | 11.25 | 10.82 | 11.11 | +2.54% | 15,050 |
| Jul 29, 2026 | 10.90 | 11.06 | 10.84 | 10.84 | -0.60% | 8,944 |
| Jul 28, 2026 | 11.30 | 11.49 | 10.62 | 10.90 | +0.83% | 6,830 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.31 | 10.81 | -0.09% | 17,734 |
| Jul 24, 2026 | 10.28 | 11.00 | 10.26 | 10.82 | +1.60% | 20,277 |
| Jul 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +2.40% | 313 |
| Jul 22, 2026 | 11.22 | 11.22 | 10.40 | 10.40 | -0.38% | 1,512 |
| Jul 21, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.77% | 673 |
| Jul 20, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | 170 |
| Jul 17, 2026 | 10.30 | 10.68 | 10.00 | 10.40 | -0.95% | 3,940 |
| Jul 16, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | -1.32% | 6,368 |
| Jul 15, 2026 | 10.50 | 11.64 | 10.46 | 10.64 | +2.11% | 18,338 |
| Jul 14, 2026 | 10.34 | 10.68 | 10.34 | 10.42 | - | 59,427 |
Daily open, high, low, close and volume for Research Alliance Corporation IV Class A Ordinary Shares (RACD). Showing 68 trading days. Unadjusted prices.