Perception Capital Corp. IV (RCFA)
11.45
-0.05 (-0.43%)
Inactive · Last trade price
on Nov 15, 2024
RCFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 1,099 |
| Nov 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 75,633 |
| Nov 11, 2024 | 11.53 | 11.75 | 11.51 | 11.51 | 11.51 | -0.26% | 6,363 |
| Nov 8, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 11.54 | -0.09% | 6,193 |
| Nov 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Nov 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 9,613 |
| Nov 5, 2024 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 0.09% | 7,480 |
| Nov 4, 2024 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | 0.17% | 14,600 |
| Nov 1, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% | 546 |
| Oct 31, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 30, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 8,502 |
| Oct 29, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2,000 |
| Oct 28, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 0.03% | 48,600 |
| Oct 25, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 0.05% | 1,800 |
| Oct 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 3,200 |
| Oct 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 22, 2024 | 11.49 | 11.49 | 11.48 | 11.48 | 11.48 | -0.26% | 12,100 |
| Oct 21, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 0.35% | 45,100 |
| Oct 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Oct 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Oct 16, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 350 |
| Oct 15, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 1 |
| Oct 14, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Oct 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Oct 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Oct 9, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 500 |
| Oct 8, 2024 | 11.51 | 11.51 | 11.47 | 11.47 | 11.47 | -0.17% | 2,663 |
| Oct 7, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.31% | 148 |
| Oct 4, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 7 |
| Oct 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 2, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Oct 1, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.04% | 80,000 |
| Sep 30, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 26, 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | - | 95,200 |
| Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 24, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 23, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | 207 |
| Sep 20, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Sep 19, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Sep 18, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Sep 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Sep 16, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1 |
| Sep 13, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1 |
| Sep 12, 2024 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | -0.09% | 20,302 |
| Sep 11, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 11.45 | -0.17% | 48,516 |
| Sep 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% | 203 |
| Sep 9, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | 0.26% | 222,403 |
| Sep 6, 2024 | 11.43 | 11.43 | 11.42 | 11.42 | 11.42 | -0.09% | 100,605 |
| Sep 5, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 203 |
| Sep 4, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% | 203 |
| Sep 3, 2024 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | -0.44% | 2,502 |
| Aug 30, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | 1,204 |
| Aug 29, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | 103 |
| Aug 28, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% | 103 |
| Aug 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% | 103 |
| Aug 26, 2024 | 11.43 | 11.43 | 11.39 | 11.39 | 11.39 | -0.18% | 5,091 |
| Aug 23, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Aug 22, 2024 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 0.26% | 200 |
| Aug 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 50 |
| Aug 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 19, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 1 |
| Aug 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 15, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 14, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 13, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 12, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Aug 9, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 8 |
| Aug 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.44% | 101 |
| Aug 7, 2024 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.26% | 7,807 |
| Aug 6, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 4,003 |
| Aug 5, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Aug 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Aug 1, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% | 1,000 |
| Jul 31, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 79,893 |
| Jul 30, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 29, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.04% | 8,807 |
| Jul 26, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.04% | 133 |
| Jul 25, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 24, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 700 |
| Jul 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 19, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 18, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 100,034 |
| Jul 16, 2024 | 11.38 | 11.39 | 11.38 | 11.38 | 11.38 | -0.09% | 50,600 |
| Jul 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 5 |
| Jul 12, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1 |
| Jul 11, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 100 |
| Jul 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 6 |
| Jul 9, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 2 |
| Jul 5, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 2, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 1, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% | 196 |
| Jun 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% | 22,997 |
| Jun 27, 2024 | 11.37 | 11.37 | 11.35 | 11.35 | 11.35 | -0.09% | 13,300 |