MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RACC — Research Alliance Corporation III Class A Ordinary Shares
NasdaqResearch Alliance Corporation III Class A Ordinary Shares
$10.15
-0.15(-1.46%)
- O
- 10.31
- H
- 10.31
- L
- 10.15
- V
- 109.57K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.15
Period Return-1.46%
Period High$33.50
Period Low$9.62
Avg Daily Volume67.0K
Total Trading Days93
RACC — Historical OHLCV Price & Volume Table
May 20, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.31 | $10.31 | $10.15 | $10.15 | $-0.15 | -1.46% | 109,566 | $10.16 | $10.15 $10.31 |
| Oct 6, 2026 | $10.45 | $10.45 | $10.30 | $10.30 | $-0.07 | -0.68% | 39,259 | $10.38 | $10.30 $10.45 |
| Oct 5, 2026 | $10.50 | $10.54 | $10.34 | $10.37 | $-0.35 | -3.26% | 36,004 | $10.43 | $10.34 $10.54 |
| Oct 2, 2026 | $10.71 | $10.72 | $10.55 | $10.72 | $-0.11 | -1.02% | 5,175 | $10.61 | $10.55 $10.72 |
| Sep 30, 2026 | $10.80 | $10.91 | $10.50 | $10.83 | $-0.05 | -0.46% | 62,485 | $10.75 | $10.50 $10.91 |
| Sep 29, 2026 | $10.31 | $10.90 | $10.31 | $10.88 | +$0.17 | +1.59% | 13,147 | $10.82 | $10.31 $10.90 |
| Sep 28, 2026 | $10.95 | $10.95 | $9.62 | $10.71 | $-0.21 | -1.92% | 50,775 | $10.68 | $9.62 $10.95 |
| Sep 25, 2026 | $10.95 | $10.96 | $10.92 | $10.92 | $-0.14 | -1.27% | 2,667 | $10.96 | $10.92 $10.96 |
| Sep 22, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $-0.04 | -0.36% | 322 | $11.07 | $11.06 $11.06 |
| Sep 21, 2026 | $10.94 | $11.10 | $10.94 | $11.10 | +$0.10 | +0.91% | 900 | $11.03 | $10.94 $11.10 |
| Sep 18, 2026 | $11.02 | $11.07 | $11.00 | $11.00 | $-0.10 | -0.90% | 148,269 | $11.00 | $11.00 $11.07 |
| Sep 17, 2026 | $11.10 | $11.10 | $10.91 | $11.10 | $-0.00 | +0.00% | 82,889 | $11.00 | $10.91 $11.10 |
| Sep 16, 2026 | $11.30 | $11.31 | $10.95 | $11.10 | $-0.10 | -0.89% | 38,030 | $11.08 | $10.95 $11.31 |
| Sep 15, 2026 | $11.18 | $11.45 | $11.18 | $11.20 | $-0.10 | -0.88% | 20,353 | $11.28 | $11.18 $11.45 |
| Sep 14, 2026 | $11.29 | $11.35 | $11.16 | $11.30 | +$0.00 | +0.00% | 23,355 | $11.31 | $11.16 $11.35 |
| Sep 11, 2026 | $11.10 | $11.30 | $11.05 | $11.30 | $-0.14 | -1.22% | 21,397 | $11.17 | $11.05 $11.30 |
| Sep 10, 2026 | $11.60 | $11.80 | $11.15 | $11.44 | $-0.16 | -1.38% | 31,142 | $11.50 | $11.15 $11.80 |
| Sep 9, 2026 | $11.41 | $11.75 | $11.41 | $11.60 | +$0.06 | +0.52% | 35,469 | $11.61 | $11.41 $11.75 |
| Sep 8, 2026 | $11.34 | $11.60 | $11.00 | $11.54 | +$0.10 | +0.87% | 676,345 | $11.04 | $11.00 $11.60 |
| Sep 4, 2026 | $12.26 | $12.74 | $11.18 | $11.44 | $-0.93 | -7.52% | 1,073,572 | $11.90 | $11.18 $12.74 |
| Sep 3, 2026 | $16.99 | $17.90 | $12.25 | $12.37 | $-7.38 | -37.37% | 834,025 | $13.72 | $12.25 $17.90 |
| Sep 2, 2026 | $20.77 | $20.77 | $19.71 | $19.75 | $-0.75 | -3.66% | 23,421 | $20.31 | $19.71 $20.77 |
| Sep 1, 2026 | $20.65 | $21.50 | $20.11 | $20.50 | $-0.25 | -1.20% | 13,127 | $20.58 | $20.11 $21.50 |
| Aug 31, 2026 | $20.85 | $22.17 | $19.97 | $20.75 | $-0.65 | -3.04% | 19,730 | $20.57 | $19.97 $22.17 |
| Aug 28, 2026 | $21.80 | $21.80 | $21.40 | $21.40 | $-0.10 | -0.47% | 64,670 | $21.61 | $21.40 $21.80 |
| Aug 27, 2026 | $21.85 | $22.00 | $21.50 | $21.50 | $-0.50 | -2.27% | 17,978 | $21.85 | $21.50 $22.00 |
| Aug 26, 2026 | $22.00 | $22.96 | $21.50 | $22.00 | $-0.00 | +0.00% | 32,451 | $22.04 | $21.50 $22.96 |
| Aug 25, 2026 | $21.00 | $22.00 | $21.00 | $22.00 | +$0.95 | +4.51% | 3,755 | $21.79 | $21.00 $22.00 |
| Aug 24, 2026 | $23.69 | $24.20 | $19.85 | $21.05 | $-1.22 | -5.48% | 101,853 | $21.89 | $19.85 $24.20 |
| Aug 21, 2026 | $23.00 | $24.75 | $21.40 | $22.27 | $-0.63 | -2.75% | 56,901 | $22.52 | $21.40 $24.75 |