Recharge Acquisition Corp. Unitのデータ

Recharge Acquisition Corp. Unitの基本情報

名前 Recharge Acquisition Corp. Unit
ティッカー RCHGU
国 United States
上場年 2020.0
セクター Finance

Recharge Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 11.0 11.0 11.0 21300.0 11.0
2021-02-12 11.05 10.83 11.05 10.83 7300.0 10.83
2021-02-11 11.22 11.0 11.12 11.0 25200.0 11.0
2021-02-10 11.15 11.0 11.01 11.15 2600.0 11.15
2021-02-09 11.07 11.0 11.0 11.0 4600.0 11.0
2021-02-08 11.0 10.8 10.88 11.0 35100.0 11.0
2021-02-05 11.0 10.9 11.0 10.9 800.0 10.9
2021-02-04 11.0 10.82 10.84 11.0 4600.0 11.0
2021-02-03 10.76 10.76 10.76 10.76 500.0 10.76
2021-02-02 10.95 10.76 10.9 10.95 16100.0 10.95
2021-02-01 10.76 10.68 10.68 10.76 1100.0 10.76
2021-01-29 10.69 10.56 10.67 10.68 20000.0 10.68
2021-01-28 10.71 10.71 10.71 10.71 1000.0 10.71
2021-01-27 10.85 10.65 10.85 10.71 4100.0 10.71
2021-01-26 11.0 10.9 10.9 10.91 17100.0 10.91
2021-01-25 11.25 10.97 11.24 10.99 19000.0 10.99
2021-01-22 11.05 11.05 11.05 11.05 100.0 11.05
2021-01-21 11.05 10.95 10.98 11.05 5700.0 11.05
2021-01-20 11.04 10.76 11.02 11.0 10500.0 11.0
2021-01-19 11.18 11.04 11.04 11.05 8000.0 11.05
2021-01-15 11.5 10.79 11.0 11.02 33600.0 11.02
2021-01-14 11.0 10.9 10.9 10.93 42600.0 10.93
2021-01-13 11.0 10.99 11.0 11.0 19500.0 11.0
2021-01-12 10.99 10.85 10.89 10.91 27100.0 10.91
2021-01-11 10.85 10.75 10.75 10.82 99600.0 10.82
2021-01-08 10.79 10.75 10.76 10.75 1300.0 10.75
2021-01-07 10.7 10.6 10.6 10.63 38800.0 10.63
2021-01-06 10.66 10.6 10.62 10.6 33700.0 10.6
2021-01-05 10.7 10.65 10.7 10.65 24300.0 10.65
2021-01-04 10.8 10.66 10.66 10.78 9500.0 10.78
2020-12-31 10.75 10.68 10.74 10.7 41600.0 10.7
2020-12-30 10.85 10.6 10.78 10.65 95900.0 10.65
2020-12-29 10.81 10.6 10.81 10.6 19700.0 10.6
2020-12-28 10.85 10.75 10.75 10.85 121700.0 10.85
2020-12-24 10.9 10.69 10.7 10.7 262600.0 10.7
2020-12-23 10.6 10.5 10.55 10.6 60100.0 10.6
2020-12-22 10.6 10.4 10.45 10.4 125500.0 10.4
2020-12-21 10.4 10.35 10.35 10.4 23500.0 10.4
2020-12-18 10.4 10.31 10.35 10.35 60800.0 10.35
2020-12-17 10.31 10.28 10.31 10.31 58300.0 10.31
2020-12-16 10.38 10.31 10.38 10.31 113700.0 10.31
2020-12-15 10.4 10.35 10.38 10.35 11900.0 10.35
2020-12-14 10.45 10.33 10.4 10.36 178000.0 10.36
2020-12-11 10.42 10.29 10.29 10.32 83300.0 10.32
2020-12-10 10.43 10.22 10.23 10.32 195700.0 10.32
2020-12-09 10.3 10.18 10.2 10.29 132000.0 10.29
2020-12-08 10.2 10.11 10.2 10.11 17500.0 10.11
2020-12-07 10.22 10.15 10.2 10.16 81700.0 10.16
2020-12-04 10.2 10.1 10.13 10.16 59800.0 10.16
2020-12-03 10.12 10.09 10.09 10.12 32100.0 10.12
2020-12-02 10.11 10.09 10.11 10.09 700.0 10.09
2020-12-01 10.12 10.08 10.1 10.1 39500.0 10.1
2020-11-30 10.1 10.05 10.08 10.05 23200.0 10.05
2020-11-27 10.08 10.03 10.03 10.08 152000.0 10.08
2020-11-25 10.05 10.01 10.02 10.01 24400.0 10.01
2020-11-24 10.05 9.99 10.0 10.03 130100.0 10.03
2020-11-23 10.0 9.95 10.0 10.0 3400.0 10.0
2020-11-20 10.0 9.93 9.94 9.97 28300.0 9.97
2020-11-19 9.96 9.9 9.96 9.91 37700.0 9.91
2020-11-18 9.96 9.94 9.96 9.94 9100.0 9.94
2020-11-17 9.97 9.9 9.96 9.96 7700.0 9.96
2020-11-16 9.96 9.91 9.92 9.94 34900.0 9.94
2020-11-13 9.94 9.91 9.93 9.94 3400.0 9.94
2020-11-12 9.96 9.9 9.93 9.96 18200.0 9.96
2020-11-11 9.95 9.9 9.9 9.91 21200.0 9.91
2020-11-10 9.94 9.89 9.92 9.89 7800.0 9.89
2020-11-09 9.95 9.9 9.93 9.9 30700.0 9.9
2020-11-06 9.92 9.9 9.92 9.9 2200.0 9.9
2020-11-05 9.94 9.9 9.92 9.93 10500.0 9.93
2020-11-04 9.93 9.91 9.91 9.93 1100.0 9.93
2020-11-03 9.91 9.86 9.89 9.89 52000.0 9.89
2020-11-02 9.9 9.86 9.89 9.86 12900.0 9.86
2020-10-30 9.89 9.86 9.87 9.86 4100.0 9.86
2020-10-29 9.87 9.87 9.87 9.87 300.0 9.87
2020-10-28 9.92 9.86 9.89 9.89 13000.0 9.89
2020-10-27 9.9 9.89 9.9 9.89 6700.0 9.89
2020-10-26 9.92 9.89 9.9 9.9 77000.0 9.9
2020-10-23 9.94 9.9 9.93 9.93 2500.0 9.93
2020-10-22 9.91 9.88 9.88 9.9 59300.0 9.9
2020-10-21 9.93 9.88 9.93 9.9 161800.0 9.9
2020-10-20 9.93 9.88 9.93 9.89 33200.0 9.89
2020-10-19 9.93 9.86 9.9 9.93 162500.0 9.93
2020-10-16 9.91 9.88 9.88 9.9 17400.0 9.9
2020-10-15 9.95 9.88 9.94 9.88 10000.0 9.88
2020-10-14 9.91 9.88 9.91 9.88 118500.0 9.88
2020-10-13 9.93 9.88 9.88 9.91 12900.0 9.91
2020-10-12 9.9 9.87 9.89 9.87 65200.0 9.87
2020-10-09 9.93 9.88 9.93 9.89 35300.0 9.89
2020-10-08 9.93 9.88 9.91 9.88 193600.0 9.88
2020-10-07 9.91 9.88 9.91 9.9 562300.0 9.9
2020-10-06 9.92 9.89 9.91 9.9 122800.0 9.9
2020-10-05 9.93 9.89 9.93 9.91 59000.0 9.91
2020-10-02 9.93 9.89 9.9 9.9 281400.0 9.9
2020-10-01 9.95 9.89 9.92 9.9 5857300.0 9.9