Rithm Acquisition Corp. (RAC)
NYSE: RAC · Real-Time Price · USD
10.35
-0.30 (-2.82%)
Aug 1, 2025, 4:00 PM - Market closed
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 7 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Jul 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Jul 29, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 2,100 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 6 |
| Jul 14, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 3.88% | 2,207 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 400 |
| Jul 9, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 2,000 |
| Jul 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.68% | 747 |
| Jul 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 93 |
| Jul 3, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.68% | 565 |
| Jul 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jul 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | 1,000 |
| Jun 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 163 |
| Jun 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 61 |
| Jun 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jun 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jun 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 61 |
| Jun 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 105 |
| Jun 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 63,386 |
| Jun 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 1 |
| Jun 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 61 |
| Jun 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | 154 |
| Jun 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Jun 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 100 |
| Jun 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 76 |
| Jun 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 21 |
| Jun 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% | 901 |
| Jun 4, 2025 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 0.59% | 250,768 |
| Jun 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% | 1,053 |
| Jun 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1,154 |
| May 30, 2025 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.29% | 254 |
| May 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 306 |
| May 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.79% | 354 |
| May 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| May 21, 2025 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -0.10% | 101,000 |