RedBall Acquisition Corp - Class A (RBAC) Exchange: NYSE
Data as of Aug. 21, 2025
$10.02 ($0.00) 0.00%
RedBall Acquisition Corp - Class A - Daily Information
Click for more stock information on RedBall Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.02 |
| Low | $10.02 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.02 |
| Adjusted Low | $10.02 |
About RedBall Acquisition Corp - Class A (RBAC)
Invest in RedBall Acquisition Corp - Class A (RBAC)
Historical Stock Data for RedBall Acquisition Corp - Class A (RBAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-16 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 1,966,168 |
| 2022-08-15 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 152,637 |
| 2022-08-12 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 98,318 |
| 2022-08-11 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 66,608 |
| 2022-08-10 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 226,360 |
| 2022-08-09 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 101,612 |
| 2022-08-08 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 344,946 |
| 2022-08-05 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 15,835 |
| 2022-08-04 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 69,845 |
| 2022-08-03 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 43,482 |
| 2022-08-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 199,856 |
| 2022-08-01 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 2,883,571 |
| 2022-07-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 258,732 |
| 2022-07-28 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,100,579 |
| 2022-07-27 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 84,570 |
| 2022-07-26 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 712,837 |
| 2022-07-25 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 1,934,453 |
| 2022-07-22 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 20,761 |
| 2022-07-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 2,924 |
| 2022-07-20 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 84,654 |
| 2022-07-19 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 117,491 |
| 2022-07-18 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 68,175 |
| 2022-07-15 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 59,637 |
| 2022-07-14 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 2,786,174 |
| 2022-07-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 37,080 |
| 2022-07-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 278,889 |
| 2022-07-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 48,478 |
| 2022-07-08 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 22,425 |
| 2022-07-07 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 430,714 |
| 2022-07-06 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 51,864 |
| 2022-07-05 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 592,077 |
| 2022-07-01 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 39,341 |
| 2022-06-30 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 78,841 |
| 2022-06-29 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 133,154 |
| 2022-06-28 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 502,192 |
| 2022-06-27 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 171,282 |
| 2022-06-24 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 34,980 |
| 2022-06-23 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 126,639 |
| 2022-06-22 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,204,003 |
| 2022-06-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 359,890 |
| 2022-06-17 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 201,007 |
| 2022-06-16 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 112,572 |
| 2022-06-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 99,691 |
| 2022-06-14 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 4,005,606 |
| 2022-06-13 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 309,817 |
| 2022-06-10 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 92,391 |
| 2022-06-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 16,464 |
| 2022-06-08 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 53,425 |
| 2022-06-07 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 341,817 |
| 2022-06-06 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 2,083,356 |
| 2022-06-03 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 1,570,690 |
| 2022-06-02 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 2,557,802 |
| 2022-06-01 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 20,361,444 |
| 2022-05-31 | $10.06 | $10.06 | $9.22 | $9.38 | $9.38 | 912,966 |
| 2022-05-27 | $9.20 | $10.25 | $9.18 | $10.07 | $10.07 | 582,029 |
| 2022-05-26 | $9.85 | $9.85 | $8.86 | $9.20 | $9.20 | 682,328 |
| 2022-05-25 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 2,197,593 |
| 2022-05-24 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 73,833 |
| 2022-05-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 84,607 |
| 2022-05-20 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 245,489 |
| 2022-05-19 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 243,630 |
| 2022-05-18 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 255,020 |
| 2022-05-17 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 235,860 |
| 2022-05-16 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 66,465 |
| 2022-05-13 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 226,338 |
| 2022-05-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,920,595 |
| 2022-05-11 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,544,284 |
| 2022-05-10 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 77,524 |
| 2022-05-09 | $9.95 | $9.96 | $9.92 | $9.93 | $9.93 | 463,156 |
| 2022-05-06 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 245,436 |
| 2022-05-05 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 1,568,174 |
| 2022-05-04 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 1,319,518 |
| 2022-05-03 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 94,602 |
| 2022-05-02 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 163,762 |
| 2022-04-29 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 164,753 |
| 2022-04-28 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 168,045 |
| 2022-04-27 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 17,476 |
| 2022-04-26 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 149,279 |
| 2022-04-25 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 218,446 |
| 2022-04-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 46,759 |
| 2022-04-21 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 28,028 |
| 2022-04-20 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 55,000 |
| 2022-04-19 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 56,599 |
| 2022-04-18 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 341,185 |
| 2022-04-14 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 124,023 |
| 2022-04-13 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 101,465 |
| 2022-04-12 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 401,489 |
| 2022-04-11 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,724 |
| 2022-04-08 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 29,116 |
| 2022-04-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 13,826 |
| 2022-04-06 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 9,996 |
| 2022-04-05 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2,772 |
| 2022-04-04 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 174,900 |
| 2022-04-01 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 24,967 |
| 2022-03-31 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 25,293 |
| 2022-03-30 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 53,132 |
| 2022-03-29 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 18,022 |
| 2022-03-28 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 57,798 |
| 2022-03-25 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 28,394 |
| 2022-03-24 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 63,539 |
| 2022-03-23 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 9,177 |
| 2022-03-22 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 109,629 |
| 2022-03-21 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 39,397 |
| 2022-03-18 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 71,163 |
| 2022-03-17 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 94,183 |
| 2022-03-16 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 32,666 |
| 2022-03-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 104,782 |
| 2022-03-14 | $9.92 | $9.95 | $9.90 | $9.91 | $9.91 | 1,044,352 |
| 2022-03-11 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 10,679 |
| 2022-03-10 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 109,800 |
| 2022-03-09 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 56,346 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 27,270 |
| 2022-03-07 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 859,190 |
| 2022-03-04 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 48,908 |
| 2022-03-03 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 20,062 |
| 2022-03-02 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 660,118 |
| 2022-03-01 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 85,055 |
| 2022-02-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 491,497 |
| 2022-02-25 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 21,406 |
| 2022-02-24 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 105,892 |
| 2022-02-23 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 70,091 |
| 2022-02-22 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 37,295 |
| 2022-02-18 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 54,699 |
| 2022-02-17 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 87,242 |
| 2022-02-16 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 41,154 |
| 2022-02-15 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 79,918 |
| 2022-02-14 | $9.91 | $9.92 | $9.88 | $9.91 | $9.91 | 44,468 |
| 2022-02-11 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 61,297 |
| 2022-02-10 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 435,293 |
| 2022-02-09 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 231,014 |
| 2022-02-08 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 35,078 |
| 2022-02-07 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 46,502 |
| 2022-02-04 | $9.91 | $9.93 | $9.89 | $9.89 | $9.89 | 103,823 |
| 2022-02-03 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 10,667 |
| 2022-02-02 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 68,449 |
| 2022-02-01 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 74,073 |
| 2022-01-31 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 121,999 |
| 2022-01-28 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 69,875 |
| 2022-01-27 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 141,337 |
| 2022-01-26 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 539,497 |
| 2022-01-25 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 1,150,019 |
| 2022-01-24 | $9.90 | $9.93 | $9.88 | $9.90 | $9.90 | 2,626,399 |
| 2022-01-21 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 725,014 |
| 2022-01-20 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 256,410 |
| 2022-01-19 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 16,719 |
| 2022-01-18 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 235,395 |
| 2022-01-14 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 47,860 |
| 2022-01-13 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 231,449 |
| 2022-01-12 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 330,119 |
| 2022-01-11 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 120,445 |
| 2022-01-10 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 105,143 |
| 2022-01-07 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 342,081 |
| 2022-01-06 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 48,665 |
| 2022-01-05 | $9.93 | $9.95 | $9.91 | $9.92 | $9.92 | 127,063 |
| 2022-01-04 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 350,873 |
| 2022-01-03 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 488,767 |
| 2021-12-31 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 106,458 |
| 2021-12-30 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 54,639 |
| 2021-12-29 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 111,520 |
| 2021-12-28 | $9.92 | $9.99 | $9.92 | $9.94 | $9.94 | 285,043 |
| 2021-12-27 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 245,601 |
| 2021-12-23 | $9.87 | $9.95 | $9.87 | $9.90 | $9.90 | 167,080 |
| 2021-12-22 | $9.87 | $9.95 | $9.87 | $9.93 | $9.93 | 47,453 |
| 2021-12-21 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 84,989 |
| 2021-12-20 | $9.94 | $9.97 | $9.91 | $9.91 | $9.91 | 480,727 |
| 2021-12-17 | $9.98 | $10.01 | $9.93 | $10.00 | $10.00 | 3,284,749 |
| 2021-12-16 | $9.99 | $10.00 | $9.96 | $9.97 | $9.97 | 506,982 |
| 2021-12-15 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 484,380 |
| 2021-12-14 | $9.96 | $10.00 | $9.95 | $9.96 | $9.96 | 436,458 |
| 2021-12-13 | $9.99 | $10.01 | $9.96 | $9.96 | $9.96 | 697,085 |
| 2021-12-10 | $9.99 | $10.04 | $9.96 | $10.00 | $10.00 | 956,943 |
| 2021-12-09 | $10.02 | $10.05 | $9.98 | $9.98 | $9.98 | 798,848 |
| 2021-12-08 | $10.04 | $10.09 | $10.01 | $10.06 | $10.06 | 911,890 |
| 2021-12-07 | $10.00 | $10.09 | $10.00 | $10.04 | $10.04 | 746,402 |
| 2021-12-06 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 272,284 |
| 2021-12-03 | $9.97 | $10.02 | $9.96 | $10.00 | $10.00 | 421,649 |
| 2021-12-02 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 335,030 |
| 2021-12-01 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 893,031 |
| 2021-11-30 | $10.03 | $10.06 | $10.00 | $10.02 | $10.02 | 692,656 |
| 2021-11-29 | $10.08 | $10.10 | $10.03 | $10.05 | $10.05 | 310,248 |
| 2021-11-26 | $10.07 | $10.07 | $10.00 | $10.06 | $10.06 | 623,486 |
| 2021-11-24 | $10.02 | $10.13 | $10.02 | $10.10 | $10.10 | 235,557 |
| 2021-11-23 | $10.06 | $10.11 | $10.04 | $10.06 | $10.06 | 368,314 |
| 2021-11-22 | $10.05 | $10.11 | $10.04 | $10.05 | $10.05 | 470,763 |
| 2021-11-19 | $10.22 | $10.23 | $10.05 | $10.07 | $10.07 | 830,466 |
| 2021-11-18 | $10.20 | $10.24 | $10.20 | $10.22 | $10.22 | 700,296 |
| 2021-11-17 | $10.24 | $10.27 | $10.17 | $10.23 | $10.23 | 1,546,037 |
| 2021-11-16 | $10.16 | $10.28 | $10.15 | $10.25 | $10.25 | 2,813,723 |
| 2021-11-15 | $10.14 | $10.33 | $10.08 | $10.19 | $10.19 | 2,187,253 |
| 2021-11-12 | $10.03 | $10.18 | $10.02 | $10.13 | $10.13 | 622,046 |
| 2021-11-11 | $10.00 | $10.08 | $10.00 | $10.03 | $10.03 | 672,969 |
| 2021-11-10 | $10.06 | $10.07 | $10.01 | $10.05 | $10.05 | 1,221,936 |
| 2021-11-09 | $10.10 | $10.18 | $10.04 | $10.06 | $10.06 | 2,229,523 |
| 2021-11-08 | $10.10 | $10.15 | $10.07 | $10.11 | $10.11 | 322,690 |
| 2021-11-05 | $10.05 | $10.14 | $10.02 | $10.09 | $10.09 | 892,428 |
| 2021-11-04 | $10.06 | $10.10 | $10.03 | $10.04 | $10.04 | 228,534 |
| 2021-11-03 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 253,404 |
| 2021-11-02 | $10.07 | $10.13 | $10.07 | $10.07 | $10.07 | 401,842 |
| 2021-11-01 | $10.10 | $10.15 | $10.06 | $10.10 | $10.10 | 422,224 |
| 2021-10-29 | $10.08 | $10.20 | $10.06 | $10.10 | $10.10 | 1,050,281 |
| 2021-10-28 | $10.10 | $10.18 | $10.06 | $10.10 | $10.10 | 1,215,309 |
| 2021-10-27 | $10.20 | $10.20 | $10.06 | $10.11 | $10.11 | 2,192,988 |
| 2021-10-26 | $9.94 | $10.50 | $9.93 | $10.20 | $10.20 | 9,629,917 |
| 2021-10-25 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 333,458 |
| 2021-10-22 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 366,065 |
| 2021-10-21 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 673,977 |
| 2021-10-20 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 1,222,715 |
| 2021-10-19 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 902,627 |
| 2021-10-18 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,815,581 |
| 2021-10-15 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 533,343 |
| 2021-10-14 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 4,118,168 |
| 2021-10-13 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 11,605,353 |
| 2021-10-12 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 137,328 |
| 2021-10-11 | $9.88 | $9.90 | $9.86 | $9.89 | $9.89 | 985,052 |
| 2021-10-08 | $9.85 | $9.97 | $9.83 | $9.87 | $9.87 | 4,949,765 |
| 2021-10-07 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 24,478 |
| 2021-10-06 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 56,105 |
| 2021-10-05 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 71,289 |
| 2021-10-04 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 378,091 |
| 2021-10-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 46,987 |
| 2021-09-30 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 27,191 |
| 2021-09-29 | $9.83 | $9.84 | $9.81 | $9.83 | $9.83 | 351,610 |
| 2021-09-28 | $9.86 | $9.87 | $9.81 | $9.83 | $9.83 | 46,235 |
| 2021-09-27 | $9.84 | $9.87 | $9.82 | $9.85 | $9.85 | 49,159 |
| 2021-09-24 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 26,043 |
| 2021-09-23 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 32,404 |
| 2021-09-22 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 1,365,113 |
| 2021-09-21 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 81,955 |
| 2021-09-20 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 240,164 |
| 2021-09-17 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 27,464 |
| 2021-09-16 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 67,596 |
| 2021-09-15 | $9.83 | $9.84 | $9.80 | $9.83 | $9.83 | 36,352 |
| 2021-09-14 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 22,236 |
| 2021-09-13 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 18,979 |
| 2021-09-10 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 94,105 |
| 2021-09-09 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 55,109 |
| 2021-09-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 28,987 |
| 2021-09-07 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 45,176 |
| 2021-09-03 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 26,107 |
| 2021-09-02 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 38,099 |
| 2021-09-01 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 37,063 |
| 2021-08-31 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 298,093 |
| 2021-08-30 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 34,591 |
| 2021-08-27 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 137,199 |
| 2021-08-26 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 20,974 |
| 2021-08-25 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 110,703 |
| 2021-08-24 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 322,103 |
| 2021-08-23 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 313,889 |
| 2021-08-20 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 1,083,300 |
| 2021-08-19 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 142,456 |
| 2021-08-18 | $9.74 | $9.76 | $9.69 | $9.76 | $9.76 | 241,044 |
| 2021-08-17 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 44,570 |
| 2021-08-16 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 59,336 |
| 2021-08-13 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 66,624 |
| 2021-08-12 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 103,857 |
| 2021-08-11 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 59,820 |
| 2021-08-10 | $9.75 | $9.77 | $9.73 | $9.74 | $9.74 | 159,421 |
| 2021-08-09 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 44,768 |
| 2021-08-06 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 27,007 |
| 2021-08-05 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 26,149 |
| 2021-08-04 | $9.80 | $9.80 | $9.75 | $9.78 | $9.78 | 89,170 |
| 2021-08-03 | $9.75 | $9.81 | $9.75 | $9.78 | $9.78 | 104,958 |
| 2021-08-02 | $9.78 | $9.80 | $9.75 | $9.76 | $9.76 | 224,429 |
| 2021-07-30 | $9.75 | $9.80 | $9.74 | $9.78 | $9.78 | 658,186 |
| 2021-07-29 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 57,092 |
| 2021-07-28 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 57,936 |
| 2021-07-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 18,168 |
| 2021-07-26 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 165,410 |
| 2021-07-23 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 52,474 |
| 2021-07-22 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 15,149 |
| 2021-07-21 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 30,390 |
| 2021-07-20 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 42,551 |
| 2021-07-19 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 100,436 |
| 2021-07-16 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 123,807 |
| 2021-07-15 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 652,013 |
| 2021-07-14 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 133,132 |
| 2021-07-13 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 159,954 |
| 2021-07-12 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 295,479 |
| 2021-07-09 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 393,176 |
| 2021-07-08 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 69,927 |
| 2021-07-07 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 64,885 |
| 2021-07-06 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 186,513 |
| 2021-07-02 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 57,526 |
| 2021-07-01 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 63,212 |
| 2021-06-30 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 210,603 |
| 2021-06-29 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 422,058 |
| 2021-06-28 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 182,616 |
| 2021-06-25 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 223,136 |
| 2021-06-24 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 86,447 |
| 2021-06-23 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 120,189 |
| 2021-06-22 | $9.80 | $9.81 | $9.77 | $9.79 | $9.79 | 187,086 |
| 2021-06-21 | $9.77 | $9.82 | $9.76 | $9.77 | $9.77 | 522,081 |
| 2021-06-18 | $9.78 | $9.81 | $9.75 | $9.77 | $9.77 | 323,508 |
| 2021-06-17 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 153,147 |
| 2021-06-16 | $9.81 | $9.83 | $9.78 | $9.79 | $9.79 | 471,246 |
| 2021-06-15 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 92,136 |
| 2021-06-14 | $9.82 | $9.85 | $9.79 | $9.81 | $9.81 | 268,339 |
| 2021-06-11 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 65,501 |
| 2021-06-10 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 67,741 |
| 2021-06-09 | $9.85 | $9.87 | $9.82 | $9.83 | $9.83 | 87,137 |
| 2021-06-08 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 321,067 |
| 2021-06-07 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 78,919 |
| 2021-06-04 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 509,107 |
| 2021-06-03 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 97,047 |
| 2021-06-02 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 66,950 |
| 2021-06-01 | $9.81 | $9.85 | $9.80 | $9.81 | $9.81 | 221,742 |
| 2021-05-28 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 237,879 |
| 2021-05-27 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 140,798 |
| 2021-05-26 | $9.86 | $9.88 | $9.83 | $9.87 | $9.87 | 109,844 |
| 2021-05-25 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 81,178 |
| 2021-05-24 | $9.88 | $9.91 | $9.83 | $9.84 | $9.84 | 186,730 |
| 2021-05-21 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 76,141 |
| 2021-05-20 | $9.87 | $9.90 | $9.85 | $9.86 | $9.86 | 280,707 |
| 2021-05-19 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 146,024 |
| 2021-05-18 | $9.87 | $9.93 | $9.86 | $9.91 | $9.91 | 171,453 |
| 2021-05-17 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 160,691 |
| 2021-05-14 | $9.90 | $9.94 | $9.87 | $9.90 | $9.90 | 208,009 |
| 2021-05-13 | $9.89 | $9.95 | $9.87 | $9.90 | $9.90 | 217,651 |
| 2021-05-12 | $9.91 | $9.95 | $9.87 | $9.90 | $9.90 | 251,782 |
| 2021-05-11 | $9.85 | $9.94 | $9.85 | $9.91 | $9.91 | 506,334 |
| 2021-05-10 | $9.95 | $9.96 | $9.84 | $9.92 | $9.92 | 215,990 |
| 2021-05-07 | $9.96 | $9.96 | $9.88 | $9.92 | $9.92 | 204,137 |
| 2021-05-06 | $9.93 | $9.96 | $9.90 | $9.94 | $9.94 | 382,861 |
| 2021-05-05 | $9.96 | $9.98 | $9.94 | $9.94 | $9.94 | 88,195 |
| 2021-05-04 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 181,353 |
| 2021-05-03 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 155,363 |
| 2021-04-30 | $9.97 | $10.00 | $9.96 | $9.96 | $9.96 | 145,216 |
| 2021-04-29 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 159,267 |
| 2021-04-28 | $9.97 | $10.00 | $9.93 | $9.96 | $9.96 | 250,689 |
| 2021-04-27 | $9.98 | $10.01 | $9.93 | $9.96 | $9.96 | 293,755 |
| 2021-04-26 | $9.97 | $10.04 | $9.97 | $10.01 | $10.01 | 287,362 |
| 2021-04-23 | $9.93 | $10.02 | $9.92 | $10.00 | $10.00 | 182,147 |
| 2021-04-22 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 252,330 |
| 2021-04-21 | $10.01 | $10.01 | $9.94 | $10.00 | $10.00 | 446,546 |
| 2021-04-20 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 230,120 |
| 2021-04-19 | $10.01 | $10.02 | $9.95 | $9.98 | $9.98 | 551,070 |
| 2021-04-16 | $10.07 | $10.09 | $9.98 | $10.04 | $10.04 | 342,858 |
| 2021-04-15 | $10.05 | $10.13 | $10.02 | $10.12 | $10.12 | 267,593 |
| 2021-04-14 | $9.97 | $10.06 | $9.97 | $10.05 | $10.05 | 238,206 |
| 2021-04-13 | $9.97 | $10.04 | $9.95 | $10.01 | $10.01 | 321,044 |
| 2021-04-12 | $10.02 | $10.08 | $9.95 | $9.97 | $9.97 | 263,720 |
| 2021-04-09 | $10.02 | $10.08 | $9.99 | $10.07 | $10.07 | 112,668 |
| 2021-04-08 | $10.00 | $10.07 | $10.00 | $10.04 | $10.04 | 138,965 |
| 2021-04-07 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 214,498 |
| 2021-04-06 | $9.95 | $9.99 | $9.90 | $9.99 | $9.99 | 188,045 |
| 2021-04-05 | $9.95 | $9.99 | $9.94 | $9.96 | $9.96 | 68,624 |
| 2021-04-01 | $9.95 | $9.97 | $9.92 | $9.96 | $9.96 | 215,571 |
| 2021-03-31 | $9.98 | $10.02 | $9.92 | $9.95 | $9.95 | 485,883 |
| 2021-03-30 | $9.90 | $9.98 | $9.86 | $9.97 | $9.97 | 179,168 |
| 2021-03-29 | $9.92 | $9.95 | $9.87 | $9.90 | $9.90 | 108,662 |
| 2021-03-26 | $9.89 | $9.98 | $9.83 | $9.98 | $9.98 | 232,027 |
| 2021-03-25 | $9.78 | $9.90 | $9.76 | $9.83 | $9.83 | 265,312 |
| 2021-03-24 | $9.90 | $9.95 | $9.80 | $9.89 | $9.89 | 875,532 |
| 2021-03-23 | $9.98 | $10.00 | $9.86 | $9.93 | $9.93 | 605,836 |
| 2021-03-22 | $10.02 | $10.05 | $9.97 | $10.01 | $10.01 | 700,576 |
| 2021-03-19 | $10.05 | $10.06 | $10.00 | $10.02 | $10.02 | 2,347,866 |
| 2021-03-18 | $10.19 | $10.19 | $10.04 | $10.06 | $10.06 | 534,365 |
| 2021-03-17 | $10.25 | $10.26 | $10.15 | $10.20 | $10.20 | 393,572 |
| 2021-03-16 | $10.31 | $10.70 | $10.17 | $10.35 | $10.35 | 3,436,397 |
| 2021-03-15 | $10.31 | $10.36 | $10.18 | $10.29 | $10.29 | 821,444 |
| 2021-03-12 | $10.22 | $10.34 | $10.21 | $10.29 | $10.29 | 127,400 |
| 2021-03-11 | $10.24 | $10.36 | $10.10 | $10.32 | $10.32 | 647,794 |
| 2021-03-10 | $10.15 | $10.23 | $10.11 | $10.16 | $10.16 | 384,236 |
| 2021-03-09 | $10.14 | $10.18 | $10.02 | $10.10 | $10.10 | 861,595 |
| 2021-03-08 | $10.23 | $10.38 | $10.07 | $10.09 | $10.09 | 574,409 |
| 2021-03-05 | $10.10 | $10.29 | $9.88 | $10.24 | $10.24 | 1,265,903 |
| 2021-03-04 | $10.17 | $10.20 | $10.00 | $10.16 | $10.16 | 1,698,205 |
| 2021-03-03 | $10.25 | $10.45 | $10.13 | $10.23 | $10.23 | 2,412,045 |
| 2021-03-02 | $10.58 | $10.78 | $10.23 | $10.68 | $10.68 | 1,667,764 |
| 2021-03-01 | $10.52 | $10.67 | $10.51 | $10.53 | $10.53 | 599,746 |
| 2021-02-26 | $10.37 | $10.82 | $10.27 | $10.48 | $10.48 | 1,522,292 |
| 2021-02-25 | $10.60 | $10.70 | $10.40 | $10.42 | $10.42 | 527,160 |
| 2021-02-24 | $10.74 | $10.87 | $10.63 | $10.70 | $10.70 | 677,710 |
| 2021-02-23 | $10.86 | $10.87 | $10.45 | $10.77 | $10.77 | 963,775 |
| 2021-02-22 | $10.90 | $11.21 | $10.90 | $11.14 | $11.14 | 588,902 |
| 2021-02-19 | $10.90 | $11.09 | $10.81 | $10.98 | $10.98 | 634,488 |
| 2021-02-18 | $10.93 | $11.17 | $10.78 | $10.92 | $10.92 | 616,759 |
| 2021-02-17 | $10.95 | $11.11 | $10.87 | $10.97 | $10.97 | 413,703 |
| 2021-02-16 | $10.94 | $11.49 | $10.81 | $10.92 | $10.92 | 1,742,918 |
| 2021-02-12 | $10.77 | $10.80 | $10.65 | $10.75 | $10.75 | 332,331 |
| 2021-02-11 | $10.82 | $10.82 | $10.64 | $10.77 | $10.77 | 610,133 |
| 2021-02-10 | $10.85 | $10.95 | $10.70 | $10.80 | $10.80 | 475,774 |
| 2021-02-09 | $10.72 | $11.91 | $10.67 | $10.90 | $10.90 | 1,662,980 |
| 2021-02-08 | $10.65 | $10.90 | $10.63 | $10.65 | $10.65 | 1,100,085 |
| 2021-02-05 | $10.65 | $10.70 | $10.54 | $10.59 | $10.59 | 876,335 |
| 2021-02-04 | $10.71 | $10.79 | $10.61 | $10.69 | $10.69 | 424,540 |
| 2021-02-03 | $10.64 | $10.76 | $10.59 | $10.76 | $10.76 | 504,693 |
| 2021-02-02 | $10.59 | $10.70 | $10.51 | $10.57 | $10.57 | 846,286 |
| 2021-02-01 | $10.53 | $10.61 | $10.42 | $10.50 | $10.50 | 871,163 |
| 2021-01-29 | $10.45 | $10.59 | $10.34 | $10.58 | $10.58 | 1,045,610 |
| 2021-01-28 | $10.38 | $10.60 | $10.36 | $10.53 | $10.53 | 699,891 |
| 2021-01-27 | $10.43 | $10.51 | $10.10 | $10.44 | $10.44 | 2,511,619 |
| 2021-01-26 | $10.50 | $10.69 | $10.43 | $10.61 | $10.61 | 5,672,665 |
| 2021-01-25 | $10.91 | $11.08 | $10.77 | $10.88 | $10.88 | 1,462,627 |
| 2021-01-22 | $10.88 | $11.08 | $10.80 | $10.83 | $10.83 | 1,560,018 |
| 2021-01-21 | $10.92 | $11.27 | $10.77 | $10.93 | $10.93 | 2,227,127 |
| 2021-01-20 | $11.14 | $11.18 | $10.90 | $10.94 | $10.94 | 1,348,639 |
| 2021-01-19 | $11.19 | $11.23 | $11.09 | $11.12 | $11.12 | 1,140,012 |
| 2021-01-15 | $11.41 | $11.53 | $10.99 | $11.09 | $11.09 | 2,006,115 |
| 2021-01-14 | $11.05 | $12.40 | $10.99 | $11.40 | $11.40 | 4,541,205 |
| 2021-01-13 | $10.95 | $11.10 | $10.88 | $10.93 | $10.93 | 530,847 |
| 2021-01-12 | $10.87 | $10.90 | $10.76 | $10.86 | $10.86 | 606,312 |
| 2021-01-11 | $10.78 | $10.82 | $10.74 | $10.80 | $10.80 | 788,411 |
| 2021-01-08 | $10.80 | $10.85 | $10.70 | $10.78 | $10.78 | 1,786,988 |
| 2021-01-07 | $10.75 | $10.82 | $10.69 | $10.72 | $10.72 | 612,139 |
| 2021-01-06 | $10.87 | $10.95 | $10.68 | $10.68 | $10.68 | 795,917 |
| 2021-01-05 | $10.91 | $10.96 | $10.81 | $10.95 | $10.95 | 423,407 |
| 2021-01-04 | $11.09 | $11.30 | $10.85 | $10.88 | $10.88 | 492,637 |
| 2020-12-31 | $11.04 | $11.05 | $10.84 | $10.89 | $10.89 | 250,939 |
| 2020-12-30 | $11.05 | $11.26 | $10.90 | $10.96 | $10.96 | 352,903 |
| 2020-12-29 | $11.02 | $11.09 | $10.90 | $10.98 | $10.98 | 334,974 |
| 2020-12-28 | $11.05 | $11.10 | $10.95 | $10.99 | $10.99 | 559,919 |
| 2020-12-24 | $11.25 | $11.37 | $10.95 | $11.00 | $11.00 | 355,513 |
| 2020-12-23 | $11.09 | $11.15 | $10.94 | $11.12 | $11.12 | 439,924 |
| 2020-12-22 | $11.18 | $11.18 | $10.90 | $10.92 | $10.92 | 879,514 |
| 2020-12-21 | $10.75 | $11.10 | $10.70 | $10.95 | $10.95 | 456,093 |
| 2020-12-18 | $11.00 | $11.24 | $10.91 | $11.00 | $11.00 | 751,353 |
| 2020-12-17 | $10.89 | $10.96 | $10.74 | $10.96 | $10.96 | 463,817 |
| 2020-12-16 | $10.80 | $10.87 | $10.79 | $10.85 | $10.85 | 404,297 |
| 2020-12-15 | $10.80 | $10.89 | $10.71 | $10.87 | $10.87 | 452,550 |
| 2020-12-14 | $10.70 | $10.78 | $10.63 | $10.75 | $10.75 | 894,178 |
| 2020-12-11 | $10.60 | $10.79 | $10.60 | $10.68 | $10.68 | 749,274 |
| 2020-12-10 | $10.67 | $10.73 | $10.60 | $10.65 | $10.65 | 295,935 |
| 2020-12-09 | $10.65 | $10.83 | $10.50 | $10.64 | $10.64 | 795,848 |
| 2020-12-08 | $10.60 | $10.65 | $10.35 | $10.60 | $10.60 | 615,387 |
| 2020-12-07 | $10.60 | $10.60 | $10.43 | $10.52 | $10.52 | 632,816 |
| 2020-12-04 | $10.49 | $10.53 | $10.41 | $10.49 | $10.49 | 789,614 |
| 2020-12-03 | $10.54 | $10.59 | $10.30 | $10.41 | $10.41 | 1,463,011 |
| 2020-12-02 | $10.54 | $10.54 | $10.37 | $10.44 | $10.44 | 113,857 |
| 2020-12-01 | $10.54 | $10.55 | $10.40 | $10.45 | $10.45 | 311,768 |
| 2020-11-30 | $10.60 | $10.65 | $10.33 | $10.36 | $10.36 | 1,324,925 |
| 2020-11-27 | $10.55 | $10.62 | $10.38 | $10.55 | $10.55 | 149,535 |
| 2020-11-25 | $10.52 | $10.58 | $10.35 | $10.50 | $10.50 | 132,366 |
| 2020-11-24 | $10.60 | $10.68 | $10.30 | $10.47 | $10.47 | 195,048 |
| 2020-11-23 | $10.50 | $10.60 | $10.40 | $10.59 | $10.59 | 99,061 |
| 2020-11-20 | $10.50 | $10.50 | $10.37 | $10.46 | $10.46 | 148,233 |
| 2020-11-19 | $10.45 | $10.54 | $10.30 | $10.49 | $10.49 | 271,883 |
| 2020-11-18 | $10.40 | $10.47 | $10.34 | $10.44 | $10.44 | 348,835 |
| 2020-11-17 | $10.39 | $10.39 | $10.33 | $10.35 | $10.35 | 319,371 |
| 2020-11-16 | $10.25 | $10.43 | $10.21 | $10.35 | $10.35 | 410,265 |
| 2020-11-13 | $10.25 | $10.25 | $10.17 | $10.22 | $10.22 | 412,409 |
| 2020-11-12 | $10.18 | $10.21 | $10.12 | $10.16 | $10.16 | 726,978 |
| 2020-11-11 | $10.01 | $10.05 | $9.97 | $9.97 | $9.97 | 163,221 |
| 2020-11-10 | $10.04 | $10.10 | $9.97 | $10.02 | $10.02 | 79,809 |
| 2020-11-09 | $10.20 | $10.20 | $9.96 | $9.97 | $9.97 | 140,845 |
| 2020-11-06 | $10.10 | $10.10 | $9.93 | $10.08 | $10.08 | 126,642 |
| 2020-11-05 | $9.99 | $10.07 | $9.99 | $10.01 | $10.01 | 33,291 |
| 2020-11-04 | $10.03 | $10.09 | $10.00 | $10.03 | $10.03 | 21,593 |
| 2020-11-03 | $10.10 | $10.13 | $10.03 | $10.07 | $10.07 | 143,941 |
| 2020-11-02 | $10.05 | $10.09 | $9.97 | $10.08 | $10.08 | 678,830 |
| 2020-10-30 | $10.00 | $10.08 | $9.90 | $9.98 | $9.98 | 160,615 |
| 2020-10-29 | $10.09 | $10.09 | $10.00 | $10.04 | $10.04 | 185,381 |
| 2020-10-28 | $10.01 | $10.07 | $10.01 | $10.05 | $10.05 | 94,094 |
| 2020-10-27 | $10.13 | $10.17 | $10.00 | $10.09 | $10.09 | 357,311 |
| 2020-10-26 | $10.18 | $10.18 | $10.04 | $10.08 | $10.08 | 147,376 |
| 2020-10-23 | $10.13 | $10.24 | $10.08 | $10.20 | $10.20 | 1,051,362 |
| 2020-10-22 | $10.17 | $10.26 | $10.11 | $10.13 | $10.13 | 1,004,804 |
| 2020-10-21 | $10.20 | $10.30 | $10.15 | $10.27 | $10.27 | 111,812 |
| 2020-10-20 | $10.33 | $10.35 | $10.20 | $10.26 | $10.26 | 159,151 |
| 2020-10-19 | $10.39 | $10.44 | $10.27 | $10.33 | $10.33 | 127,033 |
| 2020-10-16 | $10.45 | $10.45 | $10.24 | $10.27 | $10.27 | 253,901 |
| 2020-10-15 | $10.40 | $10.40 | $10.24 | $10.29 | $10.29 | 223,772 |
| 2020-10-14 | $10.47 | $10.55 | $10.25 | $10.35 | $10.35 | 237,253 |
| 2020-10-13 | $10.65 | $10.65 | $10.22 | $10.36 | $10.36 | 541,205 |
| 2020-10-12 | $10.76 | $11.00 | $10.35 | $10.39 | $10.39 | 1,566,524 |
| 2020-10-09 | $10.59 | $10.59 | $10.00 | $10.07 | $10.07 | 28,452 |
| 2020-10-08 | $10.60 | $10.60 | $9.99 | $10.05 | $10.05 | 59,115 |
| 2020-10-07 | $10.10 | $10.32 | $10.00 | $10.00 | $10.00 | 14,011 |
| 2020-10-06 | $10.40 | $10.72 | $9.95 | $10.30 | $10.30 | 24,875 |
| 2020-10-05 | $10.50 | $10.62 | $9.90 | $9.91 | $9.91 | 33,105 |
RedBall Acquisition Corp - Class A (RBAC) News Headlines
Recent RedBall Acquisition Corp - Class A (RBAC) News
Similar Companies to RedBall Acquisition Corp - Class A (RBAC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |