Rigel Resource Acquisition Corp. (RRAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.45

-0.05

(-0.39%)

At close: 03:49PM EDT

Time period:

13 Sept 2023 - 13 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Sept 2024	11.45	11.60	11.45	11.45	11.45	1,200
11 Sept 2024	11.55	11.55	11.45	11.49	11.49	5,300
10 Sept 2024	11.43	11.43	11.43	11.43	11.43	6,300
09 Sept 2024	11.44	11.44	11.43	11.44	11.44	54,200
06 Sept 2024	11.45	11.45	11.45	11.45	11.45	-
05 Sept 2024	11.45	11.45	11.45	11.45	11.45	-
04 Sept 2024	11.45	11.45	11.45	11.45	11.45	-
03 Sept 2024	11.45	11.45	11.45	11.45	11.45	200
30 Aug 2024	11.41	11.41	11.41	11.41	11.41	-
29 Aug 2024	11.41	11.41	11.41	11.41	11.41	-
28 Aug 2024	11.41	11.41	11.41	11.41	11.41	-
27 Aug 2024	11.41	11.45	11.41	11.41	11.41	1,100
26 Aug 2024	11.46	11.46	11.46	11.46	11.46	200
23 Aug 2024	11.41	11.41	11.41	11.41	11.41	-
22 Aug 2024	11.41	11.41	11.41	11.41	11.41	200
21 Aug 2024	11.42	11.43	11.40	11.42	11.42	506,400
20 Aug 2024	11.45	11.45	11.42	11.43	11.43	100,700
19 Aug 2024	11.42	11.43	11.42	11.43	11.43	79,800
16 Aug 2024	11.48	11.48	11.42	11.42	11.42	158,300
15 Aug 2024	11.43	11.44	11.43	11.43	11.43	132,800
14 Aug 2024	11.41	11.42	11.41	11.42	11.42	800
13 Aug 2024	11.42	11.45	11.42	11.45	11.45	1,200
12 Aug 2024	11.40	11.40	11.40	11.40	11.40	200
09 Aug 2024	11.38	11.40	11.38	11.40	11.40	500
08 Aug 2024	11.45	11.45	11.40	11.40	11.40	900
07 Aug 2024	11.39	11.39	11.39	11.39	11.39	2,600
06 Aug 2024	11.52	11.55	11.30	11.33	11.33	7,800
05 Aug 2024	11.69	12.75	11.35	11.58	11.58	13,100
02 Aug 2024	11.39	11.39	11.39	11.39	11.39	500
01 Aug 2024	11.37	11.37	11.35	11.35	11.35	912,900
31 Jul 2024	11.36	11.37	11.36	11.36	11.36	106,900
30 Jul 2024	11.38	11.38	11.38	11.38	11.38	200
29 Jul 2024	11.38	11.38	11.38	11.38	11.38	-
26 Jul 2024	11.38	11.38	11.38	11.38	11.38	100,000
25 Jul 2024	11.38	11.38	11.38	11.38	11.38	-
24 Jul 2024	11.36	11.38	11.36	11.38	11.38	586,000
23 Jul 2024	11.36	11.38	11.36	11.38	11.38	498,600
22 Jul 2024	11.36	11.38	11.36	11.37	11.37	307,000
19 Jul 2024	11.37	11.38	11.36	11.36	11.36	111,000
18 Jul 2024	11.37	11.37	11.37	11.37	11.37	70,300
17 Jul 2024	11.38	11.38	11.37	11.37	11.37	106,100
16 Jul 2024	11.36	11.37	11.35	11.36	11.36	165,300
15 Jul 2024	11.35	11.35	11.35	11.35	11.35	1,100
12 Jul 2024	11.35	11.35	11.35	11.35	11.35	100,300
11 Jul 2024	11.35	11.35	11.35	11.35	11.35	53,000
10 Jul 2024	11.35	11.35	11.35	11.35	11.35	700
09 Jul 2024	11.36	11.36	11.34	11.34	11.34	400
08 Jul 2024	11.35	11.36	11.35	11.36	11.36	100,000
05 Jul 2024	11.35	11.35	11.35	11.35	11.35	1,500
03 Jul 2024	11.34	11.34	11.34	11.34	11.34	1,000
02 Jul 2024	11.33	11.33	11.33	11.33	11.33	164,900
01 Jul 2024	11.34	11.34	11.32	11.32	11.32	15,600
28 Jun 2024	11.33	11.33	11.32	11.33	11.33	300,700
27 Jun 2024	11.31	11.31	11.31	11.31	11.31	200
26 Jun 2024	11.33	11.33	11.33	11.33	11.33	100
25 Jun 2024	11.32	11.32	11.32	11.32	11.32	295,100
24 Jun 2024	11.31	11.32	11.31	11.31	11.31	120,200
21 Jun 2024	11.30	11.30	11.30	11.30	11.30	11,700
20 Jun 2024	11.43	11.43	11.30	11.30	11.30	13,400
18 Jun 2024	11.31	11.31	11.31	11.31	11.31	1,200
17 Jun 2024	11.31	11.31	11.30	11.30	11.30	8,100
14 Jun 2024	11.31	11.31	11.31	11.31	11.31	1,500
13 Jun 2024	11.31	11.31	11.30	11.31	11.31	15,700
12 Jun 2024	11.31	11.31	11.31	11.31	11.31	1,100
11 Jun 2024	11.31	11.31	11.31	11.31	11.31	1,100
10 Jun 2024	11.30	11.31	11.30	11.30	11.30	52,300
07 Jun 2024	11.31	11.31	11.30	11.30	11.30	89,200
06 Jun 2024	11.30	11.31	11.30	11.31	11.31	700
05 Jun 2024	11.30	11.30	11.29	11.30	11.30	1,900
04 Jun 2024	11.30	11.30	11.29	11.30	11.30	7,700
03 Jun 2024	11.30	11.30	11.29	11.30	11.30	40,700
31 May 2024	11.30	11.30	11.29	11.29	11.29	408,600
30 May 2024	11.30	11.30	11.29	11.30	11.30	101,400
29 May 2024	11.29	11.29	11.29	11.29	11.29	8,000
28 May 2024	11.40	11.40	11.28	11.29	11.29	58,200
24 May 2024	11.28	11.28	11.28	11.28	11.28	326,600
23 May 2024	11.28	11.28	11.27	11.27	11.27	900
22 May 2024	11.28	11.28	11.28	11.28	11.28	-
21 May 2024	11.28	11.28	11.28	11.28	11.28	2,600
20 May 2024	11.27	11.27	11.27	11.27	11.27	69,000
17 May 2024	11.27	11.27	11.26	11.27	11.27	61,300
16 May 2024	11.27	11.27	11.26	11.26	11.26	3,800
15 May 2024	11.27	11.27	11.26	11.27	11.27	2,500
14 May 2024	11.27	11.27	11.27	11.27	11.27	300
13 May 2024	11.27	11.27	11.26	11.27	11.27	10,100
10 May 2024	11.26	11.26	11.26	11.26	11.26	331,100
09 May 2024	11.26	11.27	11.26	11.27	11.27	75,200
08 May 2024	11.27	11.27	11.27	11.27	11.27	600
07 May 2024	11.26	11.27	11.26	11.26	11.26	4,600
06 May 2024	11.26	11.27	11.26	11.26	11.26	199,700
03 May 2024	11.25	11.26	11.25	11.26	11.26	2,200
02 May 2024	11.26	11.26	11.26	11.26	11.26	5,500
01 May 2024	11.26	11.26	11.26	11.26	11.26	51,300
30 Apr 2024	11.26	11.26	11.25	11.25	11.25	156,500
29 Apr 2024	11.26	11.26	11.25	11.26	11.26	5,200
26 Apr 2024	11.25	11.25	11.25	11.25	11.25	53,700
25 Apr 2024	11.26	11.26	11.24	11.24	11.24	98,400
24 Apr 2024	11.25	11.26	11.25	11.25	11.25	259,100
23 Apr 2024	11.25	11.25	11.25	11.25	11.25	417,900
22 Apr 2024	11.26	11.26	11.25	11.25	11.25	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,832.55+12.27(+0.10%)

NZD/USD0.6177-0.0006(-0.10%)

NZD/EUR0.5563-0.0018(-0.32%)

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

OIL70.05+1.08(+1.57%)

Rigel Resource Acquisition Corp. (RRAC)

NZX 50
12,832.55
+12.27(+0.10%)

NZD/USD
0.6177
-0.0006(-0.10%)

NZD/EUR
0.5563
-0.0018(-0.32%)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

OIL
70.05
+1.08(+1.57%)