RMG Acquisition Corp. III (RMGCF)
OTCMKTS
· Delayed Price · Currency is USD
9.82
0.00 (0.00%)
At close: Jul 15, 2024
RMG Acquisition Corp. III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 320 |
| Jul 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 2,680 |
| Jul 11, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 100 |
| Jul 10, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 3,000 |
| Jul 9, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% | 2,000 |
| May 23, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2,100 |
| Apr 30, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.30% | 217 |
| Apr 22, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.50% | 16,293 |
| Apr 19, 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 0.40% | 43,040 |
| Apr 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 163 |
| Apr 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 2,006 |
| Apr 10, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.20% | 3,404 |
| Apr 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 154 |
| Apr 4, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.50% | 1,781 |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% | 1,042 |
| Mar 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% | 156 |
| Feb 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 9,242 |
| Feb 26, 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -0.60% | 1,421 |
| Feb 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 450 |
| Feb 22, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 2,479 |
| Feb 21, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.10% | 1,373 |
| Feb 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 196 |
| Feb 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 421 |
| Feb 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | 241 |
| Feb 5, 2024 | 10.16 | 10.16 | 10.09 | 10.10 | 10.10 | -0.69% | 4,439 |
| Feb 2, 2024 | 10.10 | 10.20 | 10.10 | 10.17 | 10.17 | 1.09% | 4,870 |
| Feb 1, 2024 | 10.30 | 10.30 | 10.03 | 10.06 | 10.06 | -3.64% | 10,901 |
| Jan 31, 2024 | 10.48 | 10.48 | 10.43 | 10.44 | 10.44 | -0.62% | 36,234 |
| Jan 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 101 |
| Jan 19, 2024 | 10.48 | 10.51 | 10.47 | 10.50 | 10.50 | 0.57% | 31,846 |
| Jan 18, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | - | 405 |
| Jan 17, 2024 | 10.40 | 10.46 | 10.40 | 10.44 | 10.44 | 0.29% | 27,789 |
| Jan 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% | 154 |
| Jan 8, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 2,501 |
| Jan 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 105 |
| Jan 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% | 226 |
| Jan 3, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 101 |
| Dec 29, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 113 |
| Dec 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 103 |
| Dec 26, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% | 679 |
| Dec 18, 2023 | 10.53 | 10.53 | 10.47 | 10.47 | 10.47 | -0.29% | 1,747 |
| Dec 11, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,077 |
| Dec 7, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 281 |
| Nov 30, 2023 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | - | 640 |
| Nov 29, 2023 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | -0.66% | 526 |
| Nov 24, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 101 |
| Nov 22, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 102 |
| Nov 21, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 100 |
| Nov 20, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 105 |
| Nov 17, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 102 |
| Nov 16, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | -0.28% | 1,450 |
| Nov 15, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 102 |
| Nov 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 103 |
| Nov 10, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 102 |
| Nov 8, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 101 |
| Nov 7, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 101 |
| Nov 6, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 101 |
| Nov 3, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 261 |
| Nov 1, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 102 |
| Oct 31, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 210 |
| Oct 30, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 200 |
| Oct 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | 296 |
| Oct 25, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.23% | 101 |
| Oct 24, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.31% | 203 |
| Oct 19, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 162 |
| Oct 18, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 109 |
| Oct 17, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | 107 |
| Oct 16, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 7,647 |
| Oct 13, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 3,567 |
| Oct 12, 2023 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 20,028 |
| Oct 11, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | - | 7,168 |
| Oct 10, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | -1.22% | 6,891 |
| Oct 9, 2023 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | 1.33% | 8,206 |
| Sep 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 232 |
| Sep 13, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 113 |
| Sep 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 2,721 |
| Sep 11, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.05% | 1,080 |
| Sep 8, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | -1.08% | 802 |
| Sep 6, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% | 153 |
| Sep 5, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 101 |
| Aug 31, 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 3,352 |
| Aug 30, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 178 |
| Aug 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 166 |
| Aug 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.05% | 202 |
| Aug 25, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.05% | 993 |
| Aug 23, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 313 |
| Aug 18, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,023 |
| Aug 17, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 100 |
| Aug 14, 2023 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | -0.47% | 5,957 |
| Aug 11, 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,636 |
| Aug 10, 2023 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.38% | 5,010 |
| Aug 8, 2023 | 10.59 | 10.59 | 10.56 | 10.59 | 10.59 | 0.28% | 2,154 |
| Aug 7, 2023 | 10.81 | 10.81 | 10.55 | 10.56 | 10.56 | -1.31% | 17,092 |
| Aug 4, 2023 | 10.59 | 10.70 | 10.56 | 10.70 | 10.70 | 1.33% | 9,352 |
| Aug 3, 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | 0.09% | 303 |
| Aug 2, 2023 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.94% | 7,523 |
| Aug 1, 2023 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.72% | 6,101 |
| Jul 31, 2023 | 10.50 | 10.52 | 10.46 | 10.47 | 10.47 | -0.38% | 22,095 |
| Jul 28, 2023 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.85% | 12,019 |
| Jul 27, 2023 | 10.79 | 10.79 | 10.49 | 10.60 | 10.60 | -4.96% | 75,009 |