Research Alliance Corporation III (RACC)
NASDAQ: RACC · Real-Time Price · USD
10.72
-0.11 (-1.02%)
At close: Oct 2, 2026, 4:00 PM EDT
10.50
-0.22 (-2.05%)
After-hours: Oct 2, 2026, 4:10 PM EDT
RACC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.71 | 10.72 | 10.55 | 10.72 | 10.72 | -1.02% | 5,174 |
| Sep 30, 2026 | 10.80 | 10.91 | 10.50 | 10.83 | 10.83 | -0.46% | 62,484 |
| Sep 29, 2026 | 10.31 | 10.90 | 10.31 | 10.88 | 10.88 | 1.59% | 13,146 |
| Sep 28, 2026 | 10.95 | 10.95 | 9.62 | 10.71 | 10.71 | -1.92% | 50,775 |
| Sep 25, 2026 | 10.95 | 10.96 | 10.92 | 10.92 | 10.92 | -1.27% | 2,667 |
| Sep 22, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% | 319 |
| Sep 21, 2026 | 10.94 | 11.10 | 10.94 | 11.10 | 11.10 | 0.91% | 898 |
| Sep 18, 2026 | 11.02 | 11.07 | 11.00 | 11.00 | 11.00 | -0.90% | 148,268 |
| Sep 17, 2026 | 11.10 | 11.10 | 10.91 | 11.10 | 11.10 | - | 82,888 |
| Sep 16, 2026 | 11.30 | 11.31 | 10.95 | 11.10 | 11.10 | -0.89% | 38,030 |
| Sep 15, 2026 | 11.18 | 11.45 | 11.18 | 11.20 | 11.20 | -0.88% | 20,353 |
| Sep 14, 2026 | 11.29 | 11.35 | 11.16 | 11.30 | 11.30 | - | 23,354 |
| Sep 11, 2026 | 11.10 | 11.30 | 11.05 | 11.30 | 11.30 | -1.22% | 21,396 |
| Sep 10, 2026 | 11.60 | 11.80 | 11.15 | 11.44 | 11.44 | -1.38% | 31,141 |
| Sep 9, 2026 | 11.41 | 11.75 | 11.41 | 11.60 | 11.60 | 0.52% | 35,467 |
| Sep 8, 2026 | 11.34 | 11.60 | 11.00 | 11.54 | 11.54 | 0.87% | 676,337 |
| Sep 4, 2026 | 12.26 | 12.74 | 11.18 | 11.44 | 11.44 | -7.52% | 1,073,571 |
| Sep 3, 2026 | 16.99 | 17.90 | 12.25 | 12.37 | 12.37 | -37.37% | 832,943 |
| Sep 2, 2026 | 20.77 | 20.77 | 19.71 | 19.75 | 19.75 | -3.66% | 24,958 |
| Sep 1, 2026 | 20.65 | 21.50 | 20.11 | 20.50 | 20.50 | -1.20% | 13,126 |
| Aug 31, 2026 | 20.85 | 22.17 | 19.97 | 20.75 | 20.75 | -3.04% | 19,804 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.47% | 64,669 |
| Aug 27, 2026 | 21.85 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 17,978 |
| Aug 26, 2026 | 22.00 | 22.96 | 21.50 | 22.00 | 22.00 | - | 32,449 |
| Aug 25, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.51% | 3,754 |
| Aug 24, 2026 | 23.69 | 24.20 | 19.85 | 21.05 | 21.05 | -5.48% | 101,852 |
| Aug 21, 2026 | 23.00 | 24.75 | 21.40 | 22.27 | 22.27 | -2.75% | 56,900 |
| Aug 20, 2026 | 24.75 | 25.15 | 22.25 | 22.90 | 22.90 | -6.91% | 43,135 |
| Aug 19, 2026 | 24.03 | 25.50 | 24.03 | 24.60 | 24.60 | 0.45% | 4,697 |
| Aug 18, 2026 | 27.00 | 27.25 | 22.93 | 24.49 | 24.49 | -8.28% | 42,250 |
| Aug 17, 2026 | 26.17 | 27.90 | 24.91 | 26.70 | 26.70 | -1.11% | 19,972 |
| Aug 14, 2026 | 28.99 | 29.45 | 27.00 | 27.00 | 27.00 | -2.53% | 8,150 |
| Aug 13, 2026 | 26.48 | 30.24 | 25.45 | 27.70 | 27.70 | -5.46% | 78,702 |
| Aug 12, 2026 | 26.59 | 33.50 | 26.59 | 29.30 | 29.30 | 9.90% | 90,928 |
| Aug 11, 2026 | 24.40 | 27.56 | 24.25 | 26.66 | 26.66 | 11.08% | 47,457 |
| Aug 10, 2026 | 24.00 | 24.01 | 22.00 | 24.00 | 24.00 | -3.23% | 17,889 |
| Aug 7, 2026 | 24.00 | 25.74 | 23.59 | 24.80 | 24.80 | 0.73% | 39,806 |
| Aug 6, 2026 | 22.31 | 25.65 | 22.31 | 24.62 | 24.62 | - | 33,935 |
| Aug 5, 2026 | 23.71 | 25.49 | 20.27 | 24.62 | 24.62 | 0.49% | 32,362 |
| Aug 4, 2026 | 22.89 | 25.25 | 22.89 | 24.50 | 24.50 | 9.38% | 44,884 |
| Aug 3, 2026 | 22.55 | 23.25 | 21.81 | 22.40 | 22.40 | 2.99% | 4,166 |
| 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 |