RACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.13	10.15	10.13	10.15	10.15	-0.10%	400,155
Nov 9, 2026	10.13	10.16	10.13	10.16	10.16	0.10%	549
Nov 6, 2026	10.16	10.19	10.13	10.15	10.15	-0.10%	81,350
Nov 5, 2026	10.12	10.16	10.12	10.16	10.16	0.10%	2,722
Nov 4, 2026	10.14	10.17	10.08	10.15	10.15	0.20%	52,724
Nov 3, 2026	10.13	10.13	10.10	10.13	10.13	0.30%	6,550
Nov 2, 2026	10.13	10.13	10.10	10.10	10.10	-0.49%	1,407
Oct 30, 2026	10.15	10.15	10.10	10.15	10.15	0.50%	11,614
Oct 29, 2026	10.10	10.10	10.10	10.10	10.10	-	2,718
Oct 28, 2026	10.10	10.16	10.10	10.10	10.10	-0.20%	9,993
Oct 27, 2026	10.13	10.13	10.10	10.12	10.12	0.40%	9,343
Oct 26, 2026	10.15	10.23	10.08	10.08	10.08	-0.49%	22,896
Oct 23, 2026	10.10	10.13	10.10	10.13	10.13	0.01%	21,852
Oct 22, 2026	10.14	10.14	10.10	10.13	10.13	-0.01%	15,206
Oct 21, 2026	10.14	10.14	10.13	10.13	10.13	-0.39%	14,675
Oct 20, 2026	10.19	10.26	10.13	10.17	10.17	-0.59%	52,627
Oct 19, 2026	10.15	10.30	10.15	10.23	10.23	0.69%	16,908
Oct 16, 2026	10.20	10.20	10.16	10.16	10.16	-	1,478
Oct 15, 2026	10.16	10.17	10.16	10.16	10.16	0.10%	4,483
Oct 14, 2026	10.15	10.21	10.15	10.15	10.15	-	118,690
Oct 13, 2026	10.13	10.23	10.13	10.15	10.15	-0.29%	49,967
Oct 12, 2026	10.21	10.21	10.11	10.18	10.18	-	20,057
Oct 9, 2026	10.34	10.34	10.18	10.18	10.18	-1.17%	34,101
Oct 8, 2026	10.20	10.30	10.19	10.30	10.30	1.48%	118,640
Oct 7, 2026	10.31	10.31	10.15	10.15	10.15	-1.46%	109,568
Oct 6, 2026	10.45	10.45	10.30	10.30	10.30	-0.68%	39,258
Oct 5, 2026	10.50	10.54	10.34	10.37	10.37	-3.26%	36,003
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%	13,147
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%	321
Sep 21, 2026	10.94	11.10	10.94	11.10	11.10	0.91%	899
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%	20,354
Sep 14, 2026	11.29	11.35	11.16	11.30	11.30	-	23,356
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%	35,469
Sep 8, 2026	11.34	11.60	11.00	11.54	11.54	0.87%	676,345
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%	834,025
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