Perception Capital Corp. IV (RCFA)
NYSE: RCFA · Real-Time Price · USD
11.46
0.00 (0.00%)
Sep 26, 2024, 11:35 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 2 |
| Jun 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Jun 24, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Jun 21, 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | - | 3,600 |
| Jun 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 3,500 |
| Jun 18, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 3 |
| Jun 17, 2024 | 11.42 | 11.42 | 11.36 | 11.36 | 11.36 | -0.18% | 20,001 |
| Jun 14, 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 0.26% | 9,500 |
| Jun 13, 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | -0.44% | 74,448 |
| Jun 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jun 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 7 |
| Jun 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 100 |
| Jun 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Jun 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Jun 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 4, 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 0.09% | 155,399 |
| Jun 3, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| May 31, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 1 |
| May 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| May 29, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 202 |
| May 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | 149,200 |
| May 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.04% | 203 |
| May 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| May 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.04% | 34,731 |
| May 20, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| May 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 8 |
| May 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| May 15, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 0.09% | 2,145 |
| May 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1 |
| May 10, 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | - | 5,047 |
| May 9, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 35 |
| May 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 7, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | 1,018 |
| May 6, 2024 | 11.24 | 11.26 | 11.24 | 11.24 | 11.24 | - | 36,685 |
| May 3, 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 0.09% | 782 |