Real Asset Acquisition Corp. (RAAQW)
5.10
+1.48 (40.88%)
Inactive · Last trade price on Jul 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.49 | 5.38 | 4.00 | 5.10 | 5.10 | 40.88% | 522,847 |
| Jun 30, 2026 | 3.55 | 3.69 | 3.35 | 3.62 | 3.62 | 3.43% | 156,326 |
| Jun 29, 2026 | 3.65 | 3.65 | 3.30 | 3.50 | 3.50 | 0.57% | 45,987 |
| Jun 26, 2026 | 3.59 | 3.70 | 3.15 | 3.48 | 3.48 | -0.29% | 64,946 |
| Jun 25, 2026 | 3.57 | 3.63 | 3.45 | 3.49 | 3.49 | 1.19% | 118,010 |
| Jun 24, 2026 | 3.62 | 3.63 | 3.35 | 3.45 | 3.45 | -0.32% | 108,825 |
| Jun 23, 2026 | 3.50 | 3.57 | 3.30 | 3.46 | 3.46 | 1.76% | 191,869 |
| Jun 22, 2026 | 3.10 | 3.60 | 3.10 | 3.40 | 3.40 | 11.48% | 186,867 |
| Jun 18, 2026 | 3.00 | 3.29 | 2.75 | 3.05 | 3.05 | 7.39% | 88,556 |
| Jun 17, 2026 | 2.63 | 3.27 | 2.58 | 2.84 | 2.84 | -0.35% | 53,059 |
| Jun 16, 2026 | 2.93 | 2.93 | 2.58 | 2.85 | 2.85 | -0.35% | 63,723 |
| Jun 15, 2026 | 3.10 | 3.60 | 2.85 | 2.86 | 2.86 | -4.03% | 34,357 |
| Jun 12, 2026 | 3.00 | 3.27 | 2.85 | 2.98 | 2.98 | -3.56% | 17,581 |
| Jun 11, 2026 | 2.85 | 3.10 | 2.85 | 3.09 | 3.09 | 1.31% | 40,980 |
| Jun 10, 2026 | 3.07 | 3.30 | 2.55 | 3.05 | 3.05 | -7.01% | 84,880 |
| Jun 9, 2026 | 3.30 | 3.40 | 3.01 | 3.28 | 3.28 | -0.30% | 35,415 |
| Jun 8, 2026 | 3.15 | 3.30 | 3.10 | 3.29 | 3.29 | 4.44% | 3,905 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.00 | 3.15 | 3.15 | -12.98% | 80,055 |
| Jun 4, 2026 | 3.60 | 3.70 | 3.55 | 3.62 | 3.62 | 0.56% | 33,707 |
| Jun 3, 2026 | 3.68 | 3.69 | 3.39 | 3.60 | 3.60 | 2.27% | 93,278 |
| Jun 2, 2026 | 3.50 | 3.55 | 3.49 | 3.52 | 3.52 | 1.44% | 59,222 |
| Jun 1, 2026 | 3.40 | 3.63 | 3.15 | 3.47 | 3.47 | 6.77% | 84,312 |
| May 29, 2026 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 8.33% | 21,115 |
| May 28, 2026 | 3.22 | 3.23 | 2.94 | 3.00 | 3.00 | 1.69% | 44,266 |
| May 27, 2026 | 3.15 | 3.15 | 2.90 | 2.95 | 2.95 | -6.35% | 21,995 |
| May 26, 2026 | 3.07 | 3.29 | 3.07 | 3.15 | 3.15 | -0.79% | 85,560 |
| May 22, 2026 | 3.28 | 3.70 | 2.91 | 3.18 | 3.18 | -0.47% | 48,656 |
| May 21, 2026 | 2.89 | 3.19 | 2.87 | 3.19 | 3.19 | 15.58% | 182,161 |
| May 20, 2026 | 2.70 | 2.85 | 2.70 | 2.76 | 2.76 | 1.47% | 85,912 |
| May 19, 2026 | 2.74 | 2.85 | 2.70 | 2.72 | 2.72 | 1.87% | 6,087 |
| May 18, 2026 | 2.80 | 2.83 | 2.62 | 2.67 | 2.67 | -5.65% | 47,240 |
| May 15, 2026 | 2.70 | 2.94 | 2.60 | 2.83 | 2.83 | 4.81% | 77,837 |
| May 14, 2026 | 2.68 | 2.82 | 2.51 | 2.70 | 2.70 | 2.27% | 135,086 |
| May 13, 2026 | 2.61 | 2.70 | 2.55 | 2.64 | 2.64 | 1.53% | 100,016 |
| May 12, 2026 | 2.72 | 2.88 | 2.50 | 2.60 | 2.60 | -1.88% | 110,092 |
| May 11, 2026 | 2.58 | 2.74 | 2.57 | 2.65 | 2.65 | 3.11% | 153,002 |
| May 8, 2026 | 2.47 | 2.60 | 2.47 | 2.57 | 2.57 | 5.33% | 244,394 |
| May 7, 2026 | 2.44 | 2.49 | 2.43 | 2.44 | 2.44 | 1.67% | 32,530 |
| May 6, 2026 | 2.49 | 2.49 | 2.30 | 2.40 | 2.40 | 0.42% | 30,046 |
| May 5, 2026 | 2.40 | 2.45 | 2.35 | 2.39 | 2.39 | 1.70% | 35,004 |
| May 4, 2026 | 2.45 | 2.49 | 2.30 | 2.35 | 2.35 | -4.08% | 56,753 |
| May 1, 2026 | 2.47 | 2.47 | 2.35 | 2.45 | 2.45 | 1.03% | 103,759 |
| Apr 30, 2026 | 2.33 | 2.53 | 2.33 | 2.43 | 2.43 | 1.04% | 21,635 |
| Apr 29, 2026 | 2.31 | 2.55 | 2.29 | 2.40 | 2.40 | - | 171,076 |
| Apr 28, 2026 | 2.39 | 2.50 | 2.28 | 2.40 | 2.40 | 1.69% | 126,956 |
| Apr 27, 2026 | 2.36 | 2.40 | 2.33 | 2.36 | 2.36 | - | 25,852 |
| Apr 24, 2026 | 2.35 | 2.40 | 2.32 | 2.36 | 2.36 | -0.42% | 51,849 |
| Apr 23, 2026 | 2.32 | 2.42 | 2.29 | 2.37 | 2.37 | 2.16% | 62,032 |
| Apr 22, 2026 | 2.16 | 2.44 | 2.14 | 2.32 | 2.32 | 5.45% | 156,562 |
| Apr 21, 2026 | 2.07 | 2.26 | 2.07 | 2.20 | 2.20 | 2.33% | 98,733 |