RACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.09	22.50	18.10	21.75	21.75	-0.68%	31,334
Jul 30, 2026	16.70	23.00	16.70	21.90	21.90	32.73%	29,144
Jul 29, 2026	13.88	16.85	13.75	16.50	16.50	19.22%	568,852
Jul 28, 2026	13.34	14.35	13.10	13.84	13.84	4.26%	117,116
Jul 27, 2026	12.95	13.47	12.00	13.28	13.28	20.46%	281,451
Jul 23, 2026	10.71	11.02	10.44	11.02	11.02	0.09%	1,525
Jul 22, 2026	10.97	11.36	10.97	11.01	11.01	-0.36%	1,657
Jul 21, 2026	11.50	11.50	10.50	11.05	11.05	0.36%	14,973
Jul 20, 2026	11.01	11.01	11.01	11.01	11.01	-1.08%	230
Jul 17, 2026	12.64	12.64	10.60	11.13	11.13	-4.05%	7,654
Jul 16, 2026	11.70	12.86	10.52	11.60	11.60	3.57%	21,338
Jul 15, 2026	10.74	11.45	10.73	11.20	11.20	0.45%	13,687
Jul 14, 2026	11.10	11.19	11.10	11.15	11.15	-1.33%	1,034
Jul 13, 2026	10.95	11.30	10.95	11.30	11.30	2.73%	2,301
Jul 10, 2026	11.00	11.00	11.00	11.00	11.00	2.76%	510
Jul 9, 2026	10.71	11.00	10.71	10.71	10.71	-0.88%	4,723
Jul 8, 2026	10.40	11.00	10.40	10.80	10.80	-3.57%	22,121
Jul 7, 2026	11.42	12.32	11.20	11.20	11.20	-0.88%	9,106
Jul 2, 2026	11.05	12.15	11.05	11.30	11.30	2.63%	1,927
Jul 1, 2026	10.96	12.38	10.95	11.01	11.01	2.90%	3,920
Jun 30, 2026	11.19	11.19	10.51	10.70	10.70	0.38%	1,618
Jun 29, 2026	10.40	10.66	10.40	10.66	10.66	1.04%	9,636
Jun 25, 2026	10.64	10.83	10.41	10.55	10.55	0.09%	3,825
Jun 24, 2026	10.80	10.80	10.50	10.54	10.54	0.86%	4,456
Jun 23, 2026	10.75	10.75	10.45	10.45	10.45	0.58%	3,695
Jun 22, 2026	11.00	11.00	10.39	10.39	10.39	-0.19%	2,854
Jun 18, 2026	11.10	11.10	10.39	10.41	10.41	-0.10%	5,272
Jun 17, 2026	10.60	10.60	10.37	10.42	10.42	0.10%	8,084
Jun 16, 2026	10.30	10.81	10.30	10.41	10.41	0.10%	23,447
Jun 15, 2026	10.25	10.41	10.25	10.40	10.40	-	14,885
Jun 12, 2026	10.38	10.40	10.35	10.40	10.40	0.19%	7,764
Jun 11, 2026	10.42	10.42	10.37	10.38	10.38	-0.38%	2,723
Jun 10, 2026	10.38	10.42	10.38	10.42	10.42	-0.19%	1,720
Jun 9, 2026	10.44	10.44	10.44	10.44	10.44	0.36%	105
Jun 8, 2026	10.39	10.45	10.30	10.40	10.40	-0.45%	3,216
Jun 5, 2026	10.44	10.45	10.41	10.45	10.45	0.38%	3,032
Jun 4, 2026	10.44	10.44	10.41	10.41	10.41	0.19%	1,390
Jun 3, 2026	10.39	10.39	10.39	10.39	10.39	0.29%	196
Jun 2, 2026	10.50	10.50	10.31	10.36	10.36	-0.02%	7,144
Jun 1, 2026	10.29	10.40	10.29	10.36	10.36	-0.17%	1,031
May 29, 2026	10.38	10.44	10.38	10.38	10.38	-0.19%	9,959
May 28, 2026	10.33	10.40	10.33	10.40	10.40	0.29%	15,930
May 27, 2026	10.45	10.60	10.30	10.37	10.37	-	4,277
May 26, 2026	10.50	10.50	10.37	10.37	10.37	0.10%	8,465
May 22, 2026	10.31	10.53	10.31	10.36	10.36	0.78%	33,028
May 21, 2026	10.30	10.32	10.25	10.28	10.28	-0.19%	57,944