| 名前 | Recharge Acquisition Corp. Class A Common Stock |
| ティッカー | RCHG |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.4 | 10.27 | 10.4 | 10.29 | 70300.0 | 10.29 |
| 2021-02-12 | 10.47 | 10.27 | 10.41 | 10.3 | 141800.0 | 10.3 |
| 2021-02-11 | 10.42 | 10.26 | 10.37 | 10.3 | 26700.0 | 10.3 |
| 2021-02-10 | 10.37 | 10.25 | 10.26 | 10.35 | 188600.0 | 10.35 |
| 2021-02-09 | 10.42 | 10.25 | 10.3 | 10.26 | 92900.0 | 10.26 |
| 2021-02-08 | 10.5 | 10.21 | 10.35 | 10.24 | 296400.0 | 10.24 |
| 2021-02-05 | 10.34 | 10.27 | 10.34 | 10.29 | 26600.0 | 10.29 |
| 2021-02-04 | 10.36 | 10.25 | 10.31 | 10.33 | 80400.0 | 10.33 |
| 2021-02-03 | 10.38 | 10.26 | 10.38 | 10.28 | 76700.0 | 10.28 |
| 2021-02-02 | 10.35 | 10.25 | 10.26 | 10.3 | 116100.0 | 10.3 |
| 2021-02-01 | 10.47 | 10.2 | 10.3 | 10.24 | 302500.0 | 10.24 |
| 2021-01-29 | 10.41 | 10.2 | 10.2 | 10.3 | 51500.0 | 10.3 |
| 2021-01-28 | 10.32 | 10.11 | 10.13 | 10.23 | 231100.0 | 10.23 |
| 2021-01-27 | 10.23 | 10.06 | 10.17 | 10.17 | 189000.0 | 10.17 |
| 2021-01-26 | 10.5 | 10.2 | 10.5 | 10.3 | 209900.0 | 10.3 |
| 2021-01-25 | 10.69 | 10.35 | 10.51 | 10.4 | 167800.0 | 10.4 |
| 2021-01-22 | 10.5 | 10.35 | 10.4 | 10.47 | 29300.0 | 10.47 |
| 2021-01-21 | 10.42 | 10.24 | 10.37 | 10.38 | 17400.0 | 10.38 |
| 2021-01-20 | 10.43 | 10.24 | 10.35 | 10.36 | 55800.0 | 10.36 |
| 2021-01-19 | 10.43 | 10.29 | 10.43 | 10.33 | 81200.0 | 10.33 |
| 2021-01-15 | 10.35 | 10.23 | 10.35 | 10.3 | 125700.0 | 10.3 |
| 2021-01-14 | 10.37 | 10.22 | 10.34 | 10.26 | 63600.0 | 10.26 |
| 2021-01-13 | 10.45 | 10.22 | 10.28 | 10.3 | 107100.0 | 10.3 |
| 2021-01-12 | 10.3 | 10.11 | 10.15 | 10.22 | 92900.0 | 10.22 |
| 2021-01-11 | 10.3 | 10.16 | 10.16 | 10.28 | 108700.0 | 10.28 |
| 2021-01-08 | 10.3 | 10.19 | 10.19 | 10.27 | 71800.0 | 10.27 |
| 2021-01-07 | 10.23 | 10.07 | 10.07 | 10.21 | 130700.0 | 10.21 |
| 2021-01-06 | 10.17 | 10.06 | 10.17 | 10.13 | 105600.0 | 10.13 |
| 2021-01-05 | 10.16 | 10.05 | 10.11 | 10.09 | 69600.0 | 10.09 |
| 2021-01-04 | 10.19 | 10.1 | 10.1 | 10.16 | 166200.0 | 10.16 |
| 2020-12-31 | 10.19 | 10.1 | 10.12 | 10.19 | 47000.0 | 10.19 |
| 2020-12-30 | 10.21 | 10.09 | 10.1 | 10.18 | 105700.0 | 10.18 |
| 2020-12-29 | 10.15 | 10.1 | 10.15 | 10.1 | 65800.0 | 10.1 |
| 2020-12-28 | 10.2 | 10.0 | 10.15 | 10.13 | 208600.0 | 10.13 |
| 2020-12-24 | 10.29 | 9.91 | 10.19 | 10.12 | 263300.0 | 10.12 |
| 2020-12-23 | 10.44 | 10.12 | 10.44 | 10.15 | 125800.0 | 10.15 |
| 2020-12-22 | 10.14 | 9.98 | 10.0 | 10.09 | 49000.0 | 10.09 |
| 2020-12-21 | 10.0 | 9.95 | 9.99 | 9.99 | 41600.0 | 9.99 |
| 2020-12-18 | 10.0 | 9.95 | 9.96 | 9.98 | 15500.0 | 9.98 |
| 2020-12-17 | 10.0 | 9.95 | 9.98 | 9.98 | 151500.0 | 9.98 |
| 2020-12-16 | 10.03 | 9.98 | 10.03 | 9.98 | 19700.0 | 9.98 |
| 2020-12-15 | 9.99 | 9.95 | 9.96 | 9.98 | 18600.0 | 9.98 |
| 2020-12-14 | 10.15 | 9.91 | 9.97 | 9.96 | 76000.0 | 9.96 |
| 2020-12-11 | 10.01 | 9.95 | 9.98 | 9.97 | 81000.0 | 9.97 |
| 2020-12-10 | 9.99 | 9.92 | 9.97 | 9.96 | 211900.0 | 9.96 |
| 2020-12-09 | 9.97 | 9.9 | 9.97 | 9.95 | 133600.0 | 9.95 |
| 2020-12-08 | 9.94 | 9.88 | 9.92 | 9.94 | 13600.0 | 9.94 |
| 2020-12-07 | 10.19 | 9.92 | 9.95 | 9.93 | 37600.0 | 9.93 |
| 2020-12-04 | 9.92 | 9.82 | 9.82 | 9.92 | 101800.0 | 9.92 |
| 2020-12-03 | 9.97 | 9.77 | 9.97 | 9.82 | 72100.0 | 9.82 |
| 2020-12-02 | 9.82 | 9.77 | 9.81 | 9.79 | 2600.0 | 9.79 |
| 2020-12-01 | 10.15 | 9.8 | 10.05 | 9.81 | 39100.0 | 9.81 |
| 2020-11-30 | 9.82 | 9.74 | 9.75 | 9.8 | 15000.0 | 9.8 |
| 2020-11-27 | 10.38 | 9.72 | 10.38 | 9.75 | 57700.0 | 9.75 |