名前 | Revolution Acceleration Acquisition Corp Unit |
ティッカー | RAACU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.35 | 11.03 | 11.03 | 11.3 | 52100.0 | 11.3 |
2021-02-12 | 11.38 | 11.05 | 11.05 | 11.18 | 31300.0 | 11.18 |
2021-02-11 | 11.35 | 10.95 | 11.05 | 11.2 | 144100.0 | 11.2 |
2021-02-10 | 11.05 | 10.95 | 10.99 | 10.99 | 63900.0 | 10.99 |
2021-02-09 | 11.08 | 10.98 | 11.05 | 11.0 | 255000.0 | 11.0 |
2021-02-08 | 11.1 | 10.85 | 11.1 | 11.0 | 450400.0 | 11.0 |
2021-02-05 | 11.15 | 10.9 | 11.11 | 10.97 | 26800.0 | 10.97 |
2021-02-04 | 11.15 | 10.98 | 11.05 | 11.0 | 37300.0 | 11.0 |
2021-02-03 | 11.01 | 10.95 | 10.95 | 10.98 | 27000.0 | 10.98 |
2021-02-02 | 11.07 | 10.88 | 10.95 | 10.98 | 56400.0 | 10.98 |
2021-02-01 | 11.07 | 10.59 | 11.0 | 10.78 | 83500.0 | 10.78 |
2021-01-29 | 10.84 | 10.78 | 10.78 | 10.84 | 2100.0 | 10.84 |
2021-01-28 | 11.1 | 10.67 | 10.69 | 10.75 | 15900.0 | 10.75 |
2021-01-27 | 10.95 | 10.68 | 10.93 | 10.77 | 175300.0 | 10.77 |
2021-01-26 | 11.21 | 10.9 | 11.14 | 11.0 | 278200.0 | 11.0 |
2021-01-25 | 11.44 | 10.88 | 10.88 | 11.04 | 338600.0 | 11.04 |
2021-01-22 | 10.98 | 10.79 | 10.85 | 10.87 | 51600.0 | 10.87 |
2021-01-21 | 11.0 | 10.76 | 10.97 | 10.78 | 19400.0 | 10.78 |
2021-01-20 | 10.8 | 10.71 | 10.71 | 10.75 | 534400.0 | 10.75 |
2021-01-19 | 10.95 | 10.67 | 10.93 | 10.75 | 109800.0 | 10.75 |
2021-01-15 | 10.84 | 10.59 | 10.84 | 10.65 | 179500.0 | 10.65 |
2021-01-14 | 11.22 | 10.7 | 10.9 | 10.78 | 205400.0 | 10.78 |
2021-01-13 | 10.89 | 10.69 | 10.74 | 10.8 | 173900.0 | 10.8 |
2021-01-12 | 10.8 | 10.55 | 10.66 | 10.8 | 285500.0 | 10.8 |
2021-01-11 | 10.71 | 10.59 | 10.71 | 10.61 | 7400.0 | 10.61 |
2021-01-08 | 10.79 | 10.6 | 10.67 | 10.74 | 86000.0 | 10.74 |
2021-01-07 | 10.84 | 10.46 | 10.51 | 10.55 | 320300.0 | 10.55 |
2021-01-06 | 10.5 | 10.42 | 10.43 | 10.45 | 26100.0 | 10.45 |
2021-01-05 | 10.47 | 10.36 | 10.36 | 10.45 | 17000.0 | 10.45 |
2021-01-04 | 10.52 | 10.42 | 10.47 | 10.45 | 33700.0 | 10.45 |
2020-12-31 | 10.46 | 10.39 | 10.45 | 10.41 | 97500.0 | 10.41 |
2020-12-30 | 10.5 | 10.41 | 10.5 | 10.41 | 69500.0 | 10.41 |
2020-12-29 | 10.56 | 10.36 | 10.37 | 10.44 | 201700.0 | 10.44 |
2020-12-28 | 10.45 | 10.37 | 10.4 | 10.37 | 75000.0 | 10.37 |
2020-12-24 | 10.43 | 10.37 | 10.43 | 10.37 | 18900.0 | 10.37 |
2020-12-23 | 10.47 | 10.38 | 10.44 | 10.44 | 11300.0 | 10.44 |
2020-12-22 | 10.4 | 10.3 | 10.35 | 10.37 | 29900.0 | 10.37 |
2020-12-21 | 10.36 | 10.28 | 10.33 | 10.28 | 60600.0 | 10.28 |
2020-12-18 | 10.36 | 10.33 | 10.36 | 10.35 | 4000.0 | 10.35 |
2020-12-17 | 10.33 | 10.31 | 10.32 | 10.32 | 40900.0 | 10.32 |
2020-12-16 | 10.33 | 10.3 | 10.32 | 10.32 | 174400.0 | 10.32 |
2020-12-15 | 10.44 | 10.31 | 10.44 | 10.31 | 263900.0 | 10.31 |
2020-12-14 | 10.47 | 10.3 | 10.47 | 10.41 | 100100.0 | 10.41 |
2020-12-11 | 10.5 | 10.3 | 10.5 | 10.3 | 93300.0 | 10.3 |
2020-12-10 | 10.37 | 10.27 | 10.3 | 10.3 | 874700.0 | 10.3 |
2020-12-09 | 10.43 | 10.3 | 10.43 | 10.34 | 1139100.0 | 10.34 |
2020-12-08 | 10.5 | 10.3 | 10.3 | 10.35 | 3678200.0 | 10.35 |