RMG Acquisition Corp III - Class A (RMGC) Exchange: NASDAQ

Data as of March 28, 2024

$10.00 ($0.00) 0.00%

RMG Acquisition Corp III - Class A - Daily Information
Click for more stock information on RMG Acquisition Corp III - Class A.
Daily Information Data
Date March 28, 2024
Open $10.00
Previous Close $10.00
High $10.00
Low $10.00
Adjusted Open $10.00
Previous Adjusted Close $10.00
Adjusted High $10.00
Adjusted Low $10.00

About RMG Acquisition Corp III - Class A (RMGC)

RMG Acquisition Corp III - Class A

Historical Stock Data for RMG Acquisition Corp III - Class A (RMGC)

Date Open High Low Close Adj.Close Volume
2024-03-08 $10.00 $10.00 $10.00 $10.00 $10.00 61
2024-03-07 $10.00 $10.00 $10.00 $10.00 $10.00 8
2024-03-06 $10.00 $10.00 $10.00 $10.00 $10.00 6
2024-03-05 $10.00 $10.00 $10.00 $10.00 $10.00 37
2024-03-04 $10.00 $10.00 $10.00 $10.00 $10.00 23
2024-03-01 $10.00 $10.00 $10.00 $10.00 $10.00 3
2024-02-29 $10.00 $10.00 $10.00 $10.00 $10.00 71
2024-02-28 $10.00 $10.00 $10.00 $10.00 $10.00 170
2024-02-27 $10.00 $10.00 $10.00 $10.00 $10.00 9,242
2024-02-26 $10.01 $10.01 $9.95 $9.95 $9.95 1,421
2024-02-23 $10.01 $10.01 $10.01 $10.01 $10.01 450
2024-02-22 $10.01 $10.05 $10.01 $10.05 $10.05 2,479
2024-02-21 $10.06 $10.06 $10.03 $10.03 $10.03 1,373
2024-02-20 $10.04 $10.04 $10.04 $10.04 $10.04 3
2024-02-16 $10.04 $10.04 $10.04 $10.04 $10.04 196
2024-02-15 $10.03 $10.03 $10.03 $10.03 $10.03 261
2024-02-14 $10.03 $10.03 $10.03 $10.03 $10.03 3
2024-02-13 $10.03 $10.03 $10.03 $10.03 $10.03 421
2024-02-12 $10.03 $10.03 $10.03 $10.03 $10.03 56
2024-02-09 $10.03 $10.03 $10.03 $10.03 $10.03 8
2024-02-08 $10.03 $10.03 $10.03 $10.03 $10.03 4
2024-02-07 $10.03 $10.03 $10.03 $10.03 $10.03 241
2024-02-06 $10.10 $10.10 $10.10 $10.10 $10.10 41
2024-02-05 $10.16 $10.16 $10.09 $10.10 $10.10 4,439
2024-02-02 $10.10 $10.20 $10.10 $10.17 $10.17 4,870
2024-02-01 $10.30 $10.30 $10.03 $10.06 $10.06 10,901
2024-01-31 $10.48 $10.48 $10.43 $10.44 $10.44 36,234
2024-01-30 $10.50 $10.50 $10.50 $10.50 $10.50 42
2024-01-29 $10.50 $10.50 $10.50 $10.50 $10.50 41
2024-01-26 $10.50 $10.50 $10.50 $10.50 $10.50 15
2024-01-25 $10.50 $10.50 $10.50 $10.50 $10.50 3
2024-01-24 $10.50 $10.50 $10.50 $10.50 $10.50 3
2024-01-23 $10.50 $10.50 $10.50 $10.50 $10.50 1
2024-01-22 $10.50 $10.50 $10.50 $10.50 $10.50 101
2024-01-19 $10.48 $10.51 $10.47 $10.50 $10.50 31,846
2024-01-18 $10.41 $10.44 $10.41 $10.44 $10.44 405
2024-01-17 $10.40 $10.46 $10.40 $10.44 $10.44 27,789
2024-01-16 $10.41 $10.41 $10.41 $10.41 $10.41 154
2024-01-12 $10.45 $10.45 $10.45 $10.45 $10.45 2
2024-01-11 $10.45 $10.45 $10.45 $10.45 $10.45 76
2024-01-10 $10.45 $10.45 $10.45 $10.45 $10.45 25
2024-01-09 $10.45 $10.45 $10.45 $10.45 $10.45 3
2024-01-08 $10.45 $10.45 $10.45 $10.45 $10.45 2,501
2024-01-05 $10.40 $10.40 $10.40 $10.40 $10.40 105
2024-01-04 $10.41 $10.41 $10.41 $10.41 $10.41 226
2024-01-03 $10.45 $10.45 $10.45 $10.45 $10.45 101
2024-01-02 $10.45 $10.45 $10.45 $10.45 $10.45 1
2023-12-29 $10.45 $10.45 $10.45 $10.45 $10.45 113
2023-12-28 $10.45 $10.45 $10.45 $10.45 $10.45 103
2023-12-27 $10.45 $10.45 $10.45 $10.45 $10.45 109
2023-12-26 $10.45 $10.45 $10.45 $10.45 $10.45 679
2023-12-22 $10.47 $10.47 $10.47 $10.47 $10.47 3
2023-12-21 $10.47 $10.47 $10.47 $10.47 $10.47 3
2023-12-20 $10.47 $10.47 $10.47 $10.47 $10.47 3
2023-12-19 $10.47 $10.47 $10.47 $10.47 $10.47 5
2023-12-18 $10.53 $10.53 $10.47 $10.47 $10.47 1,747
2023-12-15 $10.50 $10.50 $10.50 $10.50 $10.50 53
2023-12-14 $10.50 $10.50 $10.50 $10.50 $10.50 33
2023-12-13 $10.50 $10.50 $10.50 $10.50 $10.50 21
2023-12-12 $10.50 $10.50 $10.50 $10.50 $10.50 24
2023-12-11 $10.50 $10.50 $10.50 $10.50 $10.50 1,077
2023-12-08 $10.50 $10.50 $10.50 $10.50 $10.50 168
2023-12-07 $10.50 $10.50 $10.50 $10.50 $10.50 281
2023-12-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-12-05 $10.60 $10.60 $10.60 $10.60 $10.60 90
2023-12-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-12-01 $10.60 $10.60 $10.60 $10.60 $10.60 1
2023-11-30 $10.67 $10.67 $10.60 $10.60 $10.60 640
2023-11-29 $10.67 $10.67 $10.60 $10.60 $10.60 526
2023-11-28 $10.67 $10.67 $10.67 $10.67 $10.67 32
2023-11-27 $10.67 $10.67 $10.67 $10.67 $10.67 1
2023-11-24 $10.67 $10.67 $10.67 $10.67 $10.67 101
2023-11-22 $10.67 $10.67 $10.67 $10.67 $10.67 102
2023-11-21 $10.67 $10.67 $10.67 $10.67 $10.67 100
2023-11-20 $10.67 $10.67 $10.67 $10.67 $10.67 105
2023-11-17 $10.67 $10.67 $10.67 $10.67 $10.67 102
2023-11-16 $10.60 $10.65 $10.60 $10.65 $10.65 1,450
2023-11-15 $10.68 $10.68 $10.68 $10.68 $10.68 102
2023-11-14 $10.68 $10.68 $10.68 $10.68 $10.68 279
2023-11-13 $10.68 $10.68 $10.68 $10.68 $10.68 103
2023-11-10 $10.68 $10.68 $10.68 $10.68 $10.68 102
2023-11-09 $10.68 $10.68 $10.68 $10.68 $10.68 104
2023-11-08 $10.68 $10.68 $10.68 $10.68 $10.68 101
2023-11-07 $10.68 $10.68 $10.68 $10.68 $10.68 101
2023-11-06 $10.68 $10.68 $10.68 $10.68 $10.68 101
2023-11-03 $10.68 $10.68 $10.68 $10.68 $10.68 261
2023-11-02 $10.67 $10.67 $10.67 $10.67 $10.67 101
2023-11-01 $10.67 $10.67 $10.67 $10.67 $10.67 102
2023-10-31 $10.68 $10.68 $10.68 $10.68 $10.68 210
2023-10-30 $10.67 $10.67 $10.67 $10.67 $10.67 200
2023-10-27 $10.66 $10.66 $10.66 $10.66 $10.66 296
2023-10-26 $10.68 $10.68 $10.68 $10.68 $10.68 2
2023-10-25 $10.68 $10.68 $10.68 $10.68 $10.68 101
2023-10-24 $10.55 $10.55 $10.55 $10.55 $10.55 203
2023-10-23 $10.69 $10.69 $10.69 $10.69 $10.69 104
2023-10-20 $10.69 $10.69 $10.69 $10.69 $10.69 132
2023-10-19 $10.69 $10.69 $10.69 $10.69 $10.69 162
2023-10-18 $10.70 $10.70 $10.70 $10.70 $10.70 109
2023-10-17 $10.70 $10.70 $10.70 $10.70 $10.70 107
2023-10-16 $10.55 $10.55 $10.55 $10.55 $10.55 7,647
2023-10-13 $10.55 $10.55 $10.55 $10.55 $10.55 3,567
2023-10-12 $10.55 $10.57 $10.55 $10.57 $10.57 20,028
2023-10-11 $10.55 $10.56 $10.55 $10.56 $10.56 7,168
2023-10-10 $10.55 $10.56 $10.55 $10.56 $10.56 6,891
2023-10-09 $10.55 $10.69 $10.55 $10.69 $10.69 8,206
2023-10-06 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-05 $10.55 $10.55 $10.55 $10.55 $10.55 3
2023-10-04 $10.55 $10.55 $10.55 $10.55 $10.55 21
2023-10-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-10-02 $10.55 $10.55 $10.55 $10.55 $10.55 6
2023-09-29 $10.55 $10.55 $10.55 $10.55 $10.55 51
2023-09-28 $10.55 $10.55 $10.55 $10.55 $10.55 232
2023-09-27 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-26 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-25 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-22 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-21 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-20 $10.55 $10.55 $10.55 $10.55 $10.55 56
2023-09-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-15 $10.55 $10.55 $10.55 $10.55 $10.55 23
2023-09-14 $10.55 $10.55 $10.55 $10.55 $10.55 7
2023-09-13 $10.55 $10.55 $10.55 $10.55 $10.55 113
2023-09-12 $10.60 $10.60 $10.60 $10.60 $10.60 2,721
2023-09-11 $10.55 $10.55 $10.55 $10.55 $10.55 1,080
2023-09-08 $10.55 $10.56 $10.55 $10.56 $10.56 802
2023-09-07 $10.67 $10.67 $10.67 $10.67 $10.67 6
2023-09-06 $10.67 $10.67 $10.67 $10.67 $10.67 153
2023-09-05 $10.70 $10.70 $10.70 $10.70 $10.70 101
2023-09-01 $10.60 $10.60 $10.60 $10.60 $10.60 1
2023-08-31 $10.55 $10.60 $10.55 $10.60 $10.60 3,352
2023-08-30 $10.55 $10.55 $10.55 $10.55 $10.55 178
2023-08-29 $10.55 $10.55 $10.55 $10.55 $10.55 166
2023-08-28 $10.55 $10.55 $10.55 $10.55 $10.55 202
2023-08-25 $10.55 $10.56 $10.55 $10.56 $10.56 993
2023-08-24 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-23 $10.55 $10.55 $10.55 $10.55 $10.55 313
2023-08-22 $10.55 $10.55 $10.55 $10.55 $10.55 70
2023-08-21 $10.55 $10.55 $10.55 $10.55 $10.55 1
2023-08-18 $10.55 $10.55 $10.55 $10.55 $10.55 1,023
2023-08-17 $10.55 $10.55 $10.55 $10.55 $10.55 100
2023-08-16 $10.55 $10.55 $10.55 $10.55 $10.55 2
2023-08-15 $10.55 $10.55 $10.55 $10.55 $10.55 1
2023-08-14 $10.55 $10.57 $10.55 $10.55 $10.55 5,957
2023-08-11 $10.55 $10.60 $10.55 $10.60 $10.60 2,636
2023-08-10 $10.60 $10.60 $10.55 $10.55 $10.55 5,010
2023-08-09 $10.59 $10.59 $10.59 $10.59 $10.59 4
2023-08-08 $10.59 $10.59 $10.56 $10.59 $10.59 2,154
2023-08-07 $10.81 $10.81 $10.55 $10.56 $10.56 17,092
2023-08-04 $10.59 $10.70 $10.56 $10.70 $10.70 9,352
2023-08-03 $10.58 $10.58 $10.56 $10.56 $10.56 303
2023-08-02 $10.55 $10.60 $10.55 $10.55 $10.55 7,523
2023-08-01 $10.55 $10.65 $10.55 $10.65 $10.65 6,101
2023-07-31 $10.50 $10.52 $10.46 $10.47 $10.47 22,095
2023-07-28 $10.60 $10.60 $10.50 $10.51 $10.51 12,019
2023-07-27 $10.79 $10.79 $10.49 $10.60 $10.60 75,009
2023-07-26 $11.19 $11.19 $11.15 $11.15 $11.15 5,105
2023-07-25 $11.12 $11.13 $11.12 $11.12 $11.12 301
2023-07-24 $11.14 $11.16 $11.13 $11.15 $11.15 5,752
2023-07-21 $11.29 $11.29 $11.10 $11.20 $11.20 52,039
2023-07-20 $11.29 $11.29 $11.26 $11.29 $11.29 8,430
2023-07-19 $11.28 $11.28 $11.28 $11.28 $11.28 3,410
2023-07-18 $11.28 $11.29 $11.28 $11.28 $11.28 4,505
2023-07-17 $11.29 $11.30 $11.24 $11.28 $11.28 59,775
2023-07-14 $11.39 $11.42 $11.39 $11.39 $11.39 4,493
2023-07-13 $11.40 $11.45 $11.35 $11.36 $11.36 7,422
2023-07-12 $11.39 $11.39 $11.39 $11.39 $11.39 266
2023-07-11 $11.34 $11.39 $11.24 $11.39 $11.39 5,063
2023-07-10 $11.40 $11.40 $11.40 $11.40 $11.40 118
2023-07-07 $11.39 $11.39 $11.39 $11.39 $11.39 614
2023-07-06 $11.33 $11.39 $11.33 $11.39 $11.39 40,505
2023-07-05 $11.30 $11.30 $11.30 $11.30 $11.30 1,027
2023-07-03 $11.28 $11.28 $11.28 $11.28 $11.28 31
2023-06-30 $11.28 $11.28 $11.28 $11.28 $11.28 179
2023-06-29 $11.31 $11.31 $11.30 $11.30 $11.30 1,749
2023-06-28 $11.30 $11.33 $11.30 $11.33 $11.33 2,119
2023-06-27 $11.34 $11.34 $11.24 $11.27 $11.27 22,275
2023-06-26 $11.37 $11.37 $11.25 $11.30 $11.30 5,331
2023-06-23 $11.34 $11.34 $11.34 $11.34 $11.34 34
2023-06-22 $11.34 $11.35 $11.30 $11.34 $11.34 2,810
2023-06-21 $11.37 $11.37 $11.37 $11.37 $11.37 177
2023-06-20 $11.30 $11.36 $11.16 $11.34 $11.34 12,278
2023-06-16 $11.30 $11.38 $11.30 $11.30 $11.30 19,731
2023-06-15 $11.23 $11.30 $11.21 $11.30 $11.30 11,885
2023-06-14 $11.15 $11.25 $11.15 $11.25 $11.25 3,872
2023-06-13 $11.20 $11.20 $11.18 $11.19 $11.19 2,432
2023-06-12 $11.14 $11.19 $11.14 $11.15 $11.15 7,342
2023-06-09 $11.11 $11.15 $11.11 $11.15 $11.15 2,355
2023-06-08 $11.09 $11.12 $11.04 $11.11 $11.11 20,174
2023-06-07 $11.09 $11.09 $10.96 $11.00 $11.00 38,753
2023-06-06 $11.19 $11.24 $10.89 $11.05 $11.05 127,959
2023-06-05 $11.10 $11.30 $11.09 $11.20 $11.20 28,626
2023-06-02 $11.09 $11.19 $11.00 $11.07 $11.07 9,143
2023-06-01 $10.28 $11.34 $10.28 $11.00 $11.00 142,605
2023-05-31 $10.12 $10.12 $10.12 $10.12 $10.12 2
2023-05-30 $10.12 $10.12 $10.11 $10.12 $10.12 2,371
2023-05-26 $10.12 $10.12 $10.12 $10.12 $10.12 379
2023-05-25 $10.12 $10.12 $10.12 $10.12 $10.12 274
2023-05-24 $10.12 $10.12 $10.12 $10.12 $10.12 25
2023-05-23 $10.12 $10.12 $10.12 $10.12 $10.12 38
2023-05-22 $10.12 $10.12 $10.12 $10.12 $10.12 2
2023-05-19 $10.12 $10.12 $10.12 $10.12 $10.12 120
2023-05-18 $10.09 $10.09 $10.09 $10.09 $10.09 20
2023-05-17 $10.10 $10.12 $10.09 $10.09 $10.09 14,214
2023-05-16 $10.08 $10.10 $10.08 $10.10 $10.10 617
2023-05-15 $10.10 $10.10 $10.10 $10.10 $10.10 111
2023-05-12 $10.10 $10.10 $10.10 $10.10 $10.10 356
2023-05-11 $10.10 $10.10 $10.09 $10.09 $10.09 718
2023-05-10 $10.09 $10.10 $10.09 $10.10 $10.10 8,362
2023-05-09 $10.07 $10.07 $10.07 $10.07 $10.07 4,801
2023-05-08 $10.05 $10.06 $10.05 $10.06 $10.06 6,921
2023-05-05 $10.05 $10.05 $10.05 $10.05 $10.05 120
2023-05-04 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-05-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-05-02 $10.05 $10.05 $10.05 $10.05 $10.05 1,087
2023-05-01 $10.04 $10.10 $10.04 $10.10 $10.10 2,072
2023-04-28 $10.05 $10.05 $10.04 $10.04 $10.04 2,425
2023-04-27 $10.10 $10.10 $10.10 $10.10 $10.10 35
2023-04-26 $10.10 $10.10 $10.10 $10.10 $10.10 2,011
2023-04-25 $10.04 $10.04 $10.04 $10.04 $10.04 1,810
2023-04-24 $10.06 $10.06 $10.06 $10.06 $10.06 0
2023-04-21 $10.01 $10.06 $10.01 $10.06 $10.06 56,774
2023-04-20 $10.01 $10.01 $9.99 $9.99 $9.99 57,504
2023-04-19 $10.00 $10.01 $10.00 $10.00 $10.00 698
2023-04-18 $10.01 $10.02 $10.01 $10.01 $10.01 19,217
2023-04-17 $10.00 $10.01 $9.98 $9.98 $9.98 8,168
2023-04-14 $9.97 $9.97 $9.97 $9.97 $9.97 1,105
2023-04-13 $10.00 $10.00 $9.95 $9.97 $9.97 22,400
2023-04-12 $10.02 $10.02 $9.97 $9.98 $9.98 29,663
2023-04-11 $10.05 $10.05 $9.90 $9.98 $9.98 63,019
2023-04-10 $10.03 $10.03 $10.03 $10.03 $10.03 144
2023-04-06 $10.03 $10.03 $10.03 $10.03 $10.03 100
2023-04-05 $10.16 $10.16 $10.02 $10.02 $10.02 1,744
2023-04-04 $10.20 $10.20 $10.20 $10.20 $10.20 100
2023-04-03 $10.15 $10.18 $10.11 $10.18 $10.18 546
2023-03-31 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-03-30 $10.21 $10.21 $10.21 $10.21 $10.21 22
2023-03-29 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-03-28 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-03-27 $10.21 $10.21 $10.21 $10.21 $10.21 854
2023-03-24 $10.20 $10.20 $10.20 $10.20 $10.20 2
2023-03-23 $10.20 $10.20 $10.20 $10.20 $10.20 37
2023-03-22 $10.20 $10.20 $10.20 $10.20 $10.20 8
2023-03-21 $10.20 $10.20 $10.20 $10.20 $10.20 150
2023-03-20 $10.09 $10.20 $10.09 $10.20 $10.20 3,871
2023-03-17 $10.09 $10.09 $10.09 $10.09 $10.09 31
2023-03-16 $10.09 $10.09 $10.09 $10.09 $10.09 291
2023-03-15 $10.02 $10.02 $10.02 $10.02 $10.02 78
2023-03-14 $10.02 $10.02 $10.02 $10.02 $10.02 7
2023-03-13 $10.02 $10.02 $10.02 $10.02 $10.02 381
2023-03-10 $10.03 $10.03 $10.02 $10.02 $10.02 2,502
2023-03-09 $10.06 $10.06 $10.06 $10.06 $10.06 56
2023-03-08 $10.05 $10.06 $10.01 $10.06 $10.06 3,625
2023-03-07 $10.05 $10.05 $10.05 $10.05 $10.05 203
2023-03-06 $10.02 $10.02 $10.02 $10.02 $10.02 18
2023-03-03 $10.02 $10.02 $10.02 $10.02 $10.02 909
2023-03-02 $10.02 $10.05 $10.02 $10.05 $10.05 28,466
2023-03-01 $10.01 $10.01 $10.01 $10.01 $10.01 5
2023-02-28 $10.01 $10.01 $10.01 $10.01 $10.01 1,354
2023-02-27 $10.01 $10.01 $10.01 $10.01 $10.01 226
2023-02-24 $10.01 $10.01 $10.01 $10.01 $10.01 53
2023-02-23 $10.01 $10.01 $10.01 $10.01 $10.01 5,294
2023-02-22 $10.01 $10.01 $10.01 $10.01 $10.01 6,239
2023-02-21 $9.99 $10.00 $9.99 $10.00 $10.00 3,927
2023-02-17 $9.99 $10.01 $9.97 $10.00 $10.00 8,849
2023-02-16 $10.01 $10.02 $10.00 $10.02 $10.02 12,162
2023-02-15 $10.00 $10.00 $10.00 $10.00 $10.00 1,293
2023-02-14 $10.00 $10.00 $10.00 $10.00 $10.00 63
2023-02-13 $10.00 $10.01 $10.00 $10.00 $10.00 9,418
2023-02-10 $9.99 $10.01 $9.95 $9.99 $9.99 27,422
2023-02-09 $9.99 $10.02 $9.99 $9.99 $9.99 5,948
2023-02-08 $10.00 $10.01 $10.00 $10.00 $10.00 6,067
2023-02-07 $9.98 $9.98 $9.98 $9.98 $9.98 3
2023-02-06 $9.98 $10.01 $9.93 $9.98 $9.98 6,587
2023-02-03 $10.04 $10.04 $10.04 $10.04 $10.04 854
2023-02-02 $10.00 $10.00 $10.00 $10.00 $10.00 3
2023-02-01 $10.00 $10.00 $10.00 $10.00 $10.00 92
2023-01-31 $10.03 $10.03 $10.00 $10.00 $10.00 901
2023-01-30 $10.01 $10.01 $9.92 $10.00 $10.00 5,777
2023-01-27 $10.01 $10.01 $10.01 $10.01 $10.01 125
2023-01-26 $10.04 $10.04 $10.01 $10.02 $10.02 4,926
2023-01-25 $10.04 $10.05 $10.04 $10.05 $10.05 1,314
2023-01-24 $10.06 $10.06 $10.06 $10.06 $10.06 863
2023-01-23 $10.03 $10.03 $10.03 $10.03 $10.03 766
2023-01-20 $10.08 $10.08 $10.05 $10.08 $10.08 7,457
2023-01-19 $10.05 $10.06 $10.03 $10.06 $10.06 1,051
2023-01-18 $10.07 $10.08 $10.05 $10.06 $10.06 12,548
2023-01-17 $10.07 $10.07 $10.05 $10.07 $10.07 2,090
2023-01-13 $10.10 $10.10 $10.10 $10.10 $10.10 71
2023-01-12 $10.10 $10.10 $10.10 $10.10 $10.10 8
2023-01-11 $10.10 $10.10 $10.10 $10.10 $10.10 2,195
2023-01-10 $10.08 $10.08 $10.08 $10.08 $10.08 204
2023-01-09 $10.06 $10.06 $10.06 $10.06 $10.06 4
2023-01-06 $10.09 $10.09 $10.06 $10.06 $10.06 802
2023-01-05 $10.05 $10.10 $10.05 $10.10 $10.10 8,831
2023-01-04 $10.08 $10.08 $10.08 $10.08 $10.08 169,019
2023-01-03 $10.10 $10.10 $10.08 $10.08 $10.08 526,797
2022-12-30 $10.10 $10.10 $10.07 $10.09 $10.09 1,321,614
2022-12-29 $10.08 $10.09 $10.07 $10.09 $10.09 10,616
2022-12-28 $10.06 $10.08 $10.05 $10.08 $10.08 24,921
2022-12-27 $10.05 $10.05 $10.05 $10.05 $10.05 10,212
2022-12-23 $10.06 $10.06 $10.05 $10.05 $10.05 24,147
2022-12-22 $10.06 $10.06 $10.05 $10.05 $10.05 1,365
2022-12-21 $10.05 $10.05 $10.05 $10.05 $10.05 5,808
2022-12-20 $10.08 $10.08 $10.05 $10.06 $10.06 1,950
2022-12-19 $10.05 $10.05 $10.05 $10.05 $10.05 315
2022-12-16 $10.04 $10.05 $10.04 $10.05 $10.05 127,927
2022-12-15 $10.04 $10.04 $10.03 $10.04 $10.04 359,992
2022-12-14 $10.02 $10.03 $10.02 $10.02 $10.02 335,161
2022-12-13 $10.02 $10.03 $10.02 $10.02 $10.02 237,554
2022-12-12 $10.02 $10.03 $10.02 $10.02 $10.02 67,035
2022-12-09 $10.03 $10.03 $10.02 $10.03 $10.03 94,722
2022-12-08 $10.01 $10.02 $10.01 $10.02 $10.02 898,438
2022-12-07 $10.02 $10.02 $10.01 $10.02 $10.02 1,326,828
2022-12-06 $10.02 $10.03 $10.02 $10.02 $10.02 912,422
2022-12-05 $10.03 $10.03 $10.02 $10.02 $10.02 28,228
2022-12-02 $10.02 $10.04 $10.02 $10.02 $10.02 230,535
2022-12-01 $10.02 $10.03 $10.01 $10.02 $10.02 880,727
2022-11-30 $10.02 $10.02 $10.01 $10.02 $10.02 947,529
2022-11-29 $10.01 $10.02 $10.00 $10.01 $10.01 4,053,208
2022-11-28 $10.02 $10.03 $10.01 $10.01 $10.01 14,244
2022-11-25 $10.02 $10.02 $10.01 $10.02 $10.02 34,727
2022-11-23 $10.02 $10.02 $10.01 $10.01 $10.01 14,336
2022-11-22 $10.01 $10.02 $10.01 $10.02 $10.02 22,917
2022-11-21 $10.00 $10.02 $10.00 $10.01 $10.01 124,574
2022-11-18 $10.01 $10.01 $10.00 $10.01 $10.01 1,233,580
2022-11-17 $10.01 $10.01 $10.00 $10.00 $10.00 12,926,910
2022-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 101
2022-11-15 $10.01 $10.01 $10.00 $10.00 $10.00 1,541
2022-11-14 $10.01 $10.01 $10.00 $10.01 $10.01 20,042
2022-11-11 $10.00 $10.01 $10.00 $10.00 $10.00 59,459
2022-11-10 $10.00 $10.01 $9.99 $10.00 $10.00 519,366
2022-11-09 $10.01 $10.01 $10.00 $10.00 $10.00 126,646
2022-11-08 $10.00 $10.01 $10.00 $10.00 $10.00 83,446
2022-11-07 $10.00 $10.01 $10.00 $10.00 $10.00 246,813
2022-11-04 $10.00 $10.01 $10.00 $10.01 $10.01 272
2022-11-03 $9.99 $10.01 $9.99 $10.00 $10.00 630,586
2022-11-02 $9.98 $9.98 $9.98 $9.98 $9.98 5
2022-11-01 $10.00 $10.00 $9.98 $9.98 $9.98 4,603
2022-10-31 $10.00 $10.01 $9.98 $9.98 $9.98 26,641
2022-10-28 $9.98 $10.00 $9.98 $10.00 $10.00 231
2022-10-27 $9.98 $9.98 $9.98 $9.98 $9.98 49,135
2022-10-26 $10.00 $10.00 $9.99 $9.99 $9.99 1,770
2022-10-25 $9.98 $9.99 $9.98 $9.98 $9.98 1,203,567
2022-10-24 $9.99 $9.99 $9.99 $9.99 $9.99 101
2022-10-21 $9.97 $9.99 $9.97 $9.99 $9.99 813
2022-10-20 $9.96 $9.99 $9.96 $9.97 $9.97 14,463
2022-10-19 $9.96 $9.98 $9.96 $9.98 $9.98 5,517
2022-10-18 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-10-17 $9.98 $9.98 $9.98 $9.98 $9.98 113,887
2022-10-14 $9.97 $10.00 $9.97 $10.00 $10.00 1,775
2022-10-13 $10.00 $10.00 $9.95 $9.95 $9.95 4,710
2022-10-12 $9.95 $9.98 $9.95 $9.97 $9.97 682,674
2022-10-11 $9.95 $9.96 $9.95 $9.96 $9.96 1,074
2022-10-10 $9.95 $9.95 $9.95 $9.95 $9.95 623,127
2022-10-07 $9.96 $9.96 $9.96 $9.96 $9.96 880
2022-10-06 $9.95 $9.96 $9.95 $9.96 $9.96 210,355
2022-10-05 $9.94 $9.94 $9.92 $9.93 $9.93 86,230
2022-10-04 $9.94 $9.94 $9.93 $9.94 $9.94 1,057,879
2022-10-03 $9.95 $9.95 $9.95 $9.95 $9.95 166,493
2022-09-30 $9.94 $9.94 $9.94 $9.94 $9.94 321
2022-09-29 $9.93 $9.94 $9.93 $9.94 $9.94 5,714
2022-09-28 $9.93 $9.94 $9.92 $9.94 $9.94 371,114
2022-09-27 $9.95 $9.96 $9.91 $9.96 $9.96 3,502
2022-09-26 $9.94 $9.94 $9.92 $9.92 $9.92 463,587
2022-09-23 $9.93 $9.94 $9.93 $9.93 $9.93 651,879
2022-09-22 $9.93 $9.94 $9.93 $9.94 $9.94 300,263
2022-09-21 $9.92 $9.94 $9.92 $9.93 $9.93 368,325
2022-09-20 $9.94 $9.94 $9.92 $9.92 $9.92 35,966
2022-09-19 $9.93 $9.94 $9.92 $9.92 $9.92 1,749,556
2022-09-16 $9.93 $9.93 $9.92 $9.92 $9.92 283,651
2022-09-15 $9.92 $9.92 $9.92 $9.92 $9.92 25,387
2022-09-14 $9.92 $9.92 $9.92 $9.92 $9.92 12,627
2022-09-13 $9.92 $9.92 $9.91 $9.91 $9.91 876,139
2022-09-12 $9.91 $9.92 $9.90 $9.91 $9.91 555,280
2022-09-09 $9.92 $9.92 $9.90 $9.90 $9.90 375,894
2022-09-08 $9.94 $9.94 $9.90 $9.91 $9.91 432,611
2022-09-07 $9.91 $9.91 $9.91 $9.91 $9.91 89
2022-09-06 $9.90 $9.93 $9.89 $9.91 $9.91 2,875,914
2022-09-02 $9.90 $9.91 $9.90 $9.91 $9.91 2,219
2022-09-01 $9.89 $9.89 $9.89 $9.89 $9.89 500
2022-08-31 $9.90 $9.90 $9.89 $9.90 $9.90 20,627
2022-08-30 $9.88 $9.88 $9.88 $9.88 $9.88 41
2022-08-29 $9.88 $9.88 $9.88 $9.88 $9.88 22,340
2022-08-26 $9.88 $9.88 $9.88 $9.88 $9.88 4,900
2022-08-25 $9.87 $9.89 $9.87 $9.89 $9.89 34,180
2022-08-24 $9.86 $9.86 $9.86 $9.86 $9.86 2,338
2022-08-23 $9.86 $9.86 $9.86 $9.86 $9.86 303
2022-08-22 $9.87 $9.87 $9.87 $9.87 $9.87 2
2022-08-19 $9.87 $9.87 $9.87 $9.87 $9.87 17
2022-08-18 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-17 $9.88 $9.88 $9.87 $9.87 $9.87 74,366
2022-08-16 $9.88 $9.88 $9.88 $9.88 $9.88 23,019
2022-08-15 $9.88 $9.88 $9.88 $9.88 $9.88 773
2022-08-12 $9.88 $9.88 $9.88 $9.88 $9.88 1,233
2022-08-11 $9.88 $9.88 $9.87 $9.87 $9.87 1,636
2022-08-10 $9.89 $9.89 $9.89 $9.89 $9.89 235
2022-08-09 $9.87 $9.90 $9.87 $9.87 $9.87 74,958
2022-08-08 $9.87 $9.89 $9.87 $9.87 $9.87 209,740
2022-08-05 $9.88 $9.90 $9.86 $9.89 $9.89 49,261
2022-08-04 $9.89 $9.89 $9.89 $9.89 $9.89 536
2022-08-03 $9.89 $9.89 $9.87 $9.87 $9.87 151,752
2022-08-02 $9.88 $9.88 $9.86 $9.86 $9.86 4,075
2022-08-01 $9.86 $9.88 $9.86 $9.88 $9.88 43,283
2022-07-29 $9.87 $9.87 $9.85 $9.85 $9.85 32,470
2022-07-28 $9.88 $9.88 $9.88 $9.88 $9.88 130
2022-07-27 $9.84 $9.86 $9.84 $9.84 $9.84 19,990
2022-07-26 $9.85 $9.85 $9.84 $9.84 $9.84 3,417
2022-07-25 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-07-22 $9.84 $9.85 $9.84 $9.85 $9.85 3,401
2022-07-21 $9.84 $9.87 $9.84 $9.84 $9.84 839,549
2022-07-20 $9.83 $9.83 $9.82 $9.82 $9.82 145,105
2022-07-19 $9.82 $9.84 $9.82 $9.84 $9.84 625
2022-07-18 $9.82 $9.82 $9.82 $9.82 $9.82 256
2022-07-15 $9.85 $9.85 $9.81 $9.82 $9.82 97,137
2022-07-14 $9.85 $9.85 $9.81 $9.81 $9.81 40,339
2022-07-13 $9.82 $9.82 $9.82 $9.82 $9.82 46,332
2022-07-12 $9.82 $9.83 $9.81 $9.81 $9.81 433,947
2022-07-11 $9.82 $9.84 $9.82 $9.83 $9.83 2,212
2022-07-08 $9.82 $9.83 $9.81 $9.82 $9.82 17,525
2022-07-07 $9.84 $9.84 $9.81 $9.81 $9.81 155,335
2022-07-06 $9.82 $9.82 $9.81 $9.81 $9.81 102,499
2022-07-05 $9.82 $9.82 $9.81 $9.81 $9.81 15,324
2022-07-01 $9.84 $9.84 $9.82 $9.82 $9.82 46,959
2022-06-30 $9.84 $9.85 $9.83 $9.83 $9.83 264,737
2022-06-29 $9.83 $9.86 $9.83 $9.83 $9.83 29,874
2022-06-28 $9.84 $9.84 $9.82 $9.82 $9.82 17,692
2022-06-27 $9.83 $9.83 $9.82 $9.82 $9.82 80,186
2022-06-24 $9.83 $9.83 $9.83 $9.83 $9.83 552
2022-06-23 $9.82 $9.83 $9.82 $9.83 $9.83 126,134
2022-06-22 $9.83 $9.83 $9.82 $9.82 $9.82 267,299
2022-06-21 $9.86 $9.86 $9.81 $9.82 $9.82 18,840
2022-06-17 $9.83 $9.83 $9.81 $9.83 $9.83 12,219
2022-06-16 $9.82 $9.82 $9.82 $9.82 $9.82 162
2022-06-15 $9.83 $9.83 $9.83 $9.83 $9.83 2,584
2022-06-14 $9.83 $9.83 $9.82 $9.83 $9.83 307,796
2022-06-13 $9.83 $9.83 $9.81 $9.82 $9.82 123,894
2022-06-10 $9.83 $9.83 $9.83 $9.83 $9.83 11,231
2022-06-09 $9.84 $9.84 $9.84 $9.84 $9.84 78
2022-06-08 $9.84 $9.84 $9.84 $9.84 $9.84 1,008
2022-06-07 $9.83 $9.84 $9.82 $9.84 $9.84 3,352
2022-06-06 $9.85 $9.85 $9.80 $9.80 $9.80 4,602
2022-06-03 $9.81 $9.81 $9.81 $9.81 $9.81 408
2022-06-02 $9.81 $9.83 $9.81 $9.82 $9.82 2,982
2022-06-01 $9.80 $9.81 $9.80 $9.81 $9.81 103,000
2022-05-31 $9.80 $9.80 $9.79 $9.79 $9.79 2,944
2022-05-27 $9.79 $9.82 $9.79 $9.79 $9.79 271,639
2022-05-26 $9.82 $9.82 $9.81 $9.81 $9.81 1,335
2022-05-25 $9.80 $9.80 $9.80 $9.80 $9.80 2,041
2022-05-24 $9.80 $9.80 $9.79 $9.80 $9.80 776,083
2022-05-23 $9.83 $9.83 $9.79 $9.80 $9.80 2,435
2022-05-20 $9.83 $9.83 $9.78 $9.79 $9.79 41,043
2022-05-19 $9.80 $9.80 $9.80 $9.80 $9.80 100,051
2022-05-18 $9.78 $9.80 $9.78 $9.80 $9.80 161,929
2022-05-17 $9.79 $9.80 $9.78 $9.79 $9.79 69,428
2022-05-16 $9.79 $9.79 $9.78 $9.78 $9.78 1,269
2022-05-13 $9.79 $9.79 $9.78 $9.78 $9.78 7,014
2022-05-12 $9.83 $9.83 $9.78 $9.78 $9.78 32,185
2022-05-11 $9.90 $9.90 $9.79 $9.79 $9.79 13,734
2022-05-10 $9.82 $9.82 $9.80 $9.80 $9.80 3,533
2022-05-09 $9.83 $9.83 $9.81 $9.81 $9.81 92,453
2022-05-06 $9.83 $9.83 $9.82 $9.82 $9.82 300
2022-05-05 $9.83 $9.84 $9.83 $9.83 $9.83 384,189
2022-05-04 $9.83 $9.83 $9.83 $9.83 $9.83 11,532
2022-05-03 $9.83 $9.84 $9.82 $9.83 $9.83 1,339,410
2022-05-02 $9.84 $9.84 $9.83 $9.84 $9.84 76,083
2022-04-29 $9.84 $9.84 $9.83 $9.83 $9.83 11,003
2022-04-28 $9.84 $9.85 $9.83 $9.83 $9.83 18,778
2022-04-27 $9.83 $9.83 $9.83 $9.83 $9.83 10,922
2022-04-26 $9.83 $9.84 $9.83 $9.83 $9.83 35,762
2022-04-25 $9.81 $9.83 $9.81 $9.82 $9.82 11,272
2022-04-22 $9.82 $9.83 $9.80 $9.81 $9.81 155,910
2022-04-21 $9.84 $9.85 $9.83 $9.84 $9.84 71,579
2022-04-20 $9.87 $9.87 $9.84 $9.84 $9.84 147,301
2022-04-19 $9.82 $9.82 $9.82 $9.82 $9.82 1,012
2022-04-18 $9.85 $9.85 $9.82 $9.82 $9.82 1,478
2022-04-14 $9.85 $9.85 $9.80 $9.81 $9.81 4,322
2022-04-13 $9.84 $9.84 $9.82 $9.83 $9.83 12,193
2022-04-12 $9.81 $9.82 $9.81 $9.82 $9.82 28,042
2022-04-11 $9.81 $9.81 $9.81 $9.81 $9.81 23
2022-04-08 $9.81 $9.81 $9.81 $9.81 $9.81 2
2022-04-07 $9.81 $9.81 $9.81 $9.81 $9.81 108
2022-04-06 $9.82 $9.82 $9.79 $9.81 $9.81 1,014
2022-04-05 $9.81 $9.81 $9.79 $9.79 $9.79 6,303
2022-04-04 $9.80 $9.81 $9.80 $9.80 $9.80 230,202
2022-04-01 $9.80 $9.80 $9.80 $9.80 $9.80 13,873
2022-03-31 $9.79 $9.82 $9.79 $9.80 $9.80 13,534
2022-03-30 $9.78 $9.78 $9.78 $9.78 $9.78 335,101
2022-03-29 $9.78 $9.78 $9.77 $9.78 $9.78 16,324
2022-03-28 $9.79 $9.79 $9.79 $9.79 $9.79 107
2022-03-25 $9.79 $9.79 $9.79 $9.79 $9.79 6,650
2022-03-24 $9.78 $9.78 $9.78 $9.78 $9.78 276,297
2022-03-23 $9.76 $9.80 $9.75 $9.80 $9.80 66,216
2022-03-22 $9.78 $9.79 $9.76 $9.76 $9.76 12,440
2022-03-21 $9.78 $9.78 $9.78 $9.78 $9.78 4,353
2022-03-18 $9.78 $9.78 $9.78 $9.78 $9.78 7,487
2022-03-17 $9.79 $9.79 $9.75 $9.76 $9.76 44,227
2022-03-16 $9.77 $9.78 $9.77 $9.78 $9.78 3,398
2022-03-15 $9.77 $9.77 $9.77 $9.77 $9.77 430,571
2022-03-14 $9.78 $9.78 $9.77 $9.77 $9.77 93,020
2022-03-11 $9.78 $9.78 $9.77 $9.78 $9.78 105,079
2022-03-10 $9.76 $9.76 $9.76 $9.76 $9.76 4,291
2022-03-09 $9.76 $9.77 $9.76 $9.77 $9.77 1,851
2022-03-08 $9.76 $9.77 $9.76 $9.77 $9.77 168,015
2022-03-07 $9.76 $9.78 $9.75 $9.76 $9.76 724,322
2022-03-04 $9.76 $9.76 $9.76 $9.76 $9.76 8,588
2022-03-03 $9.76 $9.76 $9.76 $9.76 $9.76 5,355
2022-03-02 $9.76 $9.76 $9.75 $9.76 $9.76 54,077
2022-03-01 $9.77 $9.77 $9.75 $9.75 $9.75 53,270
2022-02-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-02-25 $9.75 $9.76 $9.75 $9.75 $9.75 30,657
2022-02-24 $9.74 $9.75 $9.74 $9.75 $9.75 28,225
2022-02-23 $9.75 $9.76 $9.75 $9.75 $9.75 180,889
2022-02-22 $9.74 $9.75 $9.74 $9.75 $9.75 1,732
2022-02-18 $9.74 $9.75 $9.74 $9.75 $9.75 2,192
2022-02-17 $9.74 $9.75 $9.74 $9.75 $9.75 156,120
2022-02-16 $9.75 $9.75 $9.74 $9.75 $9.75 22,548
2022-02-15 $9.75 $9.75 $9.74 $9.74 $9.74 4,724
2022-02-14 $9.73 $9.76 $9.72 $9.75 $9.75 6,974
2022-02-11 $9.74 $9.74 $9.74 $9.74 $9.74 402
2022-02-10 $9.75 $9.75 $9.74 $9.75 $9.75 102,456
2022-02-09 $9.72 $9.73 $9.72 $9.73 $9.73 176,618
2022-02-08 $9.73 $9.73 $9.73 $9.73 $9.73 25,599
2022-02-07 $9.72 $9.76 $9.72 $9.76 $9.76 7,377
2022-02-04 $9.72 $9.72 $9.72 $9.72 $9.72 1,214
2022-02-03 $9.72 $9.74 $9.72 $9.74 $9.74 31,998
2022-02-02 $9.77 $9.77 $9.77 $9.77 $9.77 13
2022-02-01 $9.72 $9.78 $9.72 $9.77 $9.77 93,095
2022-01-31 $9.72 $9.72 $9.72 $9.72 $9.72 955
2022-01-28 $9.73 $9.75 $9.73 $9.75 $9.75 11,920
2022-01-27 $9.72 $9.73 $9.70 $9.73 $9.73 26,262
2022-01-26 $9.70 $9.71 $9.70 $9.70 $9.70 2,148
2022-01-25 $9.70 $9.72 $9.70 $9.71 $9.71 3,592
2022-01-24 $9.72 $9.75 $9.72 $9.73 $9.73 9,224
2022-01-21 $9.73 $9.73 $9.73 $9.73 $9.73 158
2022-01-20 $9.74 $9.74 $9.73 $9.73 $9.73 3,032
2022-01-19 $9.74 $9.74 $9.74 $9.74 $9.74 612
2022-01-18 $9.73 $9.73 $9.73 $9.73 $9.73 2,558
2022-01-14 $9.74 $9.74 $9.74 $9.74 $9.74 47
2022-01-13 $9.74 $9.74 $9.74 $9.74 $9.74 120
2022-01-12 $9.74 $9.74 $9.74 $9.74 $9.74 781
2022-01-11 $9.73 $9.73 $9.73 $9.73 $9.73 230
2022-01-10 $9.80 $9.80 $9.80 $9.80 $9.80 97
2022-01-07 $9.76 $9.80 $9.76 $9.80 $9.80 93,757
2022-01-06 $9.75 $9.77 $9.75 $9.76 $9.76 229,777
2022-01-05 $9.76 $9.77 $9.75 $9.76 $9.76 9,689
2022-01-04 $9.77 $9.77 $9.75 $9.76 $9.76 2,251
2022-01-03 $9.74 $9.77 $9.71 $9.76 $9.76 42,969
2021-12-31 $9.76 $9.77 $9.73 $9.77 $9.77 2,283
2021-12-30 $9.75 $9.76 $9.75 $9.76 $9.76 3,106
2021-12-29 $9.72 $9.73 $9.72 $9.72 $9.72 5,521
2021-12-28 $9.73 $9.73 $9.73 $9.73 $9.73 400
2021-12-27 $9.72 $9.72 $9.72 $9.72 $9.72 558
2021-12-23 $9.72 $9.73 $9.72 $9.73 $9.73 5,282
2021-12-22 $9.71 $9.76 $9.71 $9.71 $9.71 13,144
2021-12-21 $9.73 $9.73 $9.72 $9.72 $9.72 762
2021-12-20 $9.74 $9.74 $9.74 $9.74 $9.74 901
2021-12-17 $9.77 $9.77 $9.76 $9.76 $9.76 1,858
2021-12-16 $9.72 $9.72 $9.72 $9.72 $9.72 4
2021-12-15 $9.75 $9.75 $9.72 $9.72 $9.72 27,447
2021-12-14 $9.73 $9.73 $9.73 $9.73 $9.73 1,450,832
2021-12-13 $9.76 $9.78 $9.75 $9.78 $9.78 341,393
2021-12-10 $9.78 $9.83 $9.76 $9.78 $9.78 365,064
2021-12-09 $9.77 $9.78 $9.74 $9.75 $9.75 97,363
2021-12-08 $9.80 $9.80 $9.80 $9.80 $9.80 218
2021-12-07 $9.78 $9.81 $9.77 $9.80 $9.80 4,614
2021-12-06 $9.76 $9.79 $9.75 $9.78 $9.78 7,547
2021-12-03 $9.76 $9.76 $9.76 $9.76 $9.76 113
2021-12-02 $9.76 $9.76 $9.76 $9.76 $9.76 162
2021-12-01 $9.79 $9.79 $9.77 $9.77 $9.77 6,482
2021-11-30 $9.77 $9.79 $9.77 $9.79 $9.79 11,259
2021-11-29 $9.81 $9.81 $9.76 $9.78 $9.78 152,701
2021-11-26 $9.75 $9.77 $9.75 $9.77 $9.77 1,879
2021-11-24 $9.79 $9.80 $9.76 $9.80 $9.80 7,405
2021-11-23 $9.77 $9.78 $9.76 $9.77 $9.77 26,390
2021-11-22 $9.82 $9.82 $9.76 $9.76 $9.76 4,787
2021-11-19 $9.77 $9.77 $9.77 $9.77 $9.77 3,576
2021-11-18 $9.80 $9.80 $9.78 $9.78 $9.78 3,136
2021-11-17 $9.75 $9.77 $9.75 $9.77 $9.77 18,701
2021-11-16 $9.76 $9.81 $9.76 $9.79 $9.79 56,054
2021-11-15 $9.78 $9.78 $9.78 $9.78 $9.78 740
2021-11-12 $9.78 $9.78 $9.78 $9.78 $9.78 1,792
2021-11-11 $9.80 $9.80 $9.80 $9.80 $9.80 12
2021-11-10 $9.80 $9.80 $9.80 $9.80 $9.80 600
2021-11-09 $9.80 $9.80 $9.76 $9.80 $9.80 8,358
2021-11-08 $9.76 $9.80 $9.76 $9.78 $9.78 57,542
2021-11-05 $9.78 $9.78 $9.78 $9.78 $9.78 312
2021-11-04 $9.76 $9.78 $9.76 $9.78 $9.78 244,637
2021-11-03 $9.76 $9.78 $9.76 $9.78 $9.78 424,376
2021-11-02 $9.75 $9.78 $9.75 $9.78 $9.78 4,825
2021-11-01 $9.76 $9.76 $9.76 $9.76 $9.76 182
2021-10-29 $9.74 $9.74 $9.74 $9.74 $9.74 45
2021-10-28 $9.74 $9.74 $9.74 $9.74 $9.74 488
2021-10-27 $9.77 $9.77 $9.77 $9.77 $9.77 250,025
2021-10-26 $9.77 $9.77 $9.77 $9.77 $9.77 620
2021-10-25 $9.75 $9.77 $9.75 $9.76 $9.76 37,321
2021-10-22 $9.74 $9.76 $9.74 $9.75 $9.75 1,551
2021-10-21 $9.72 $9.73 $9.72 $9.73 $9.73 2,797
2021-10-20 $9.76 $9.76 $9.76 $9.76 $9.76 397
2021-10-19 $9.76 $9.76 $9.76 $9.76 $9.76 17
2021-10-18 $9.73 $9.76 $9.72 $9.76 $9.76 4,325
2021-10-15 $9.73 $9.75 $9.73 $9.75 $9.75 7,428
2021-10-14 $9.73 $9.75 $9.73 $9.73 $9.73 16,405
2021-10-13 $9.75 $9.75 $9.75 $9.75 $9.75 11,255
2021-10-12 $9.73 $9.75 $9.73 $9.75 $9.75 19,227
2021-10-11 $9.76 $9.78 $9.73 $9.76 $9.76 370,970
2021-10-08 $9.77 $9.77 $9.76 $9.76 $9.76 710,973
2021-10-07 $9.74 $9.77 $9.74 $9.77 $9.77 14,604
2021-10-06 $9.75 $9.76 $9.71 $9.71 $9.71 13,393
2021-10-05 $9.71 $9.71 $9.71 $9.71 $9.71 252
2021-10-04 $9.72 $9.77 $9.72 $9.77 $9.77 90,541
2021-10-01 $9.73 $9.78 $9.73 $9.78 $9.78 10,783
2021-09-30 $9.73 $9.74 $9.73 $9.73 $9.73 66,516
2021-09-29 $9.72 $9.74 $9.72 $9.74 $9.74 63,195
2021-09-28 $9.73 $9.73 $9.72 $9.72 $9.72 323
2021-09-27 $9.73 $9.76 $9.73 $9.76 $9.76 434,942
2021-09-24 $9.74 $9.74 $9.74 $9.74 $9.74 13
2021-09-23 $9.74 $9.74 $9.74 $9.74 $9.74 12
2021-09-22 $9.70 $9.74 $9.69 $9.74 $9.74 829,640
2021-09-21 $9.70 $9.70 $9.70 $9.70 $9.70 106
2021-09-20 $9.71 $9.71 $9.71 $9.71 $9.71 305
2021-09-17 $9.65 $9.72 $9.65 $9.72 $9.72 3,709
2021-09-16 $9.68 $9.72 $9.66 $9.72 $9.72 7,328
2021-09-15 $9.67 $9.74 $9.67 $9.74 $9.74 1,400
2021-09-14 $9.68 $9.72 $9.68 $9.69 $9.69 13,998
2021-09-13 $9.71 $9.72 $9.66 $9.69 $9.69 18,149
2021-09-10 $9.73 $9.75 $9.72 $9.75 $9.75 49,111
2021-09-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-09-08 $9.73 $9.73 $9.73 $9.73 $9.73 990
2021-09-07 $9.72 $9.73 $9.72 $9.73 $9.73 102,079
2021-09-03 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-02 $9.72 $9.72 $9.68 $9.70 $9.70 6,901
2021-09-01 $9.62 $9.72 $9.62 $9.72 $9.72 170,684
2021-08-31 $9.66 $9.68 $9.64 $9.68 $9.68 400
2021-08-30 $9.67 $9.70 $9.58 $9.68 $9.68 99,480
2021-08-27 $9.67 $9.68 $9.64 $9.64 $9.64 722,700
2021-08-26 $9.69 $9.69 $9.69 $9.69 $9.69 54
2021-08-25 $9.62 $9.69 $9.62 $9.69 $9.69 11,363
2021-08-24 $9.64 $9.66 $9.61 $9.65 $9.65 36,932
2021-08-23 $9.65 $9.67 $9.62 $9.66 $9.66 10,020
2021-08-20 $9.70 $9.70 $9.70 $9.70 $9.70 153
2021-08-19 $9.67 $9.67 $9.65 $9.66 $9.66 15,001
2021-08-18 $9.69 $9.69 $9.66 $9.67 $9.67 30,213
2021-08-17 $9.70 $9.72 $9.69 $9.69 $9.69 8,072
2021-08-16 $9.69 $9.72 $9.69 $9.69 $9.69 108,057
2021-08-13 $9.69 $9.69 $9.69 $9.69 $9.69 200
2021-08-12 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-08-11 $9.68 $9.70 $9.65 $9.67 $9.67 403,040
2021-08-10 $9.68 $9.68 $9.68 $9.68 $9.68 1,400
2021-08-09 $9.68 $9.68 $9.67 $9.67 $9.67 21,300
2021-08-06 $9.68 $9.71 $9.67 $9.69 $9.69 17,374
2021-08-05 $9.70 $9.72 $9.70 $9.70 $9.70 220,853
2021-08-04 $9.70 $9.72 $9.68 $9.70 $9.70 21,116
2021-08-03 $9.74 $9.74 $9.74 $9.74 $9.74 1
2021-08-02 $9.74 $9.74 $9.74 $9.74 $9.74 502
2021-07-30 $9.67 $9.75 $9.66 $9.75 $9.75 16,913
2021-07-29 $9.72 $9.72 $9.72 $9.72 $9.72 11
2021-07-28 $9.71 $9.72 $9.71 $9.72 $9.72 50,428
2021-07-27 $9.72 $9.72 $9.72 $9.72 $9.72 1,152
2021-07-26 $9.72 $9.74 $9.71 $9.73 $9.73 53,996
2021-07-23 $9.71 $9.76 $9.70 $9.76 $9.76 118,804
2021-07-22 $9.77 $9.77 $9.71 $9.71 $9.71 2,032
2021-07-21 $9.73 $9.73 $9.73 $9.73 $9.73 58
2021-07-20 $9.72 $9.75 $9.72 $9.73 $9.73 6,023
2021-07-19 $9.72 $9.74 $9.66 $9.72 $9.72 65,286
2021-07-16 $9.78 $9.82 $9.75 $9.82 $9.82 19,480
2021-07-15 $9.76 $9.76 $9.76 $9.76 $9.76 2,029
2021-07-14 $9.79 $9.79 $9.79 $9.79 $9.79 164
2021-07-13 $9.78 $9.86 $9.75 $9.86 $9.86 87,335
2021-07-12 $9.79 $9.80 $9.76 $9.80 $9.80 15,264
2021-07-09 $9.75 $9.75 $9.75 $9.75 $9.75 75
2021-07-08 $9.73 $9.75 $9.73 $9.75 $9.75 103,462
2021-07-07 $9.71 $9.77 $9.70 $9.74 $9.74 108,133
2021-07-06 $9.72 $9.78 $9.72 $9.75 $9.75 2,172
2021-07-02 $9.74 $9.79 $9.74 $9.77 $9.77 4,411
2021-07-01 $9.75 $9.76 $9.73 $9.76 $9.76 44,540
2021-06-30 $9.75 $9.79 $9.74 $9.75 $9.75 5,369
2021-06-29 $9.77 $9.79 $9.75 $9.79 $9.79 118,075
2021-06-28 $9.72 $9.77 $9.72 $9.77 $9.77 27,613
2021-06-25 $9.79 $9.79 $9.76 $9.76 $9.76 2,601
2021-06-24 $9.76 $9.76 $9.76 $9.76 $9.76 3,852
2021-06-23 $9.79 $9.79 $9.75 $9.75 $9.75 16,278
2021-06-22 $9.79 $9.80 $9.77 $9.78 $9.78 4,780
2021-06-21 $9.78 $9.82 $9.77 $9.78 $9.78 69,463
2021-06-18 $9.78 $9.78 $9.78 $9.78 $9.78 482
2021-06-17 $9.75 $9.78 $9.75 $9.78 $9.78 1,310
2021-06-16 $9.82 $9.82 $9.80 $9.80 $9.80 14,544
2021-06-15 $9.80 $9.80 $9.80 $9.80 $9.80 11
2021-06-14 $9.80 $9.80 $9.80 $9.80 $9.80 5
2021-06-11 $9.80 $9.85 $9.80 $9.80 $9.80 11,226
2021-06-10 $9.77 $9.77 $9.77 $9.77 $9.77 4
2021-06-09 $9.77 $9.77 $9.77 $9.77 $9.77 5
2021-06-08 $9.77 $9.77 $9.77 $9.77 $9.77 1,513
2021-06-07 $9.78 $9.85 $9.78 $9.78 $9.78 3,286
2021-06-04 $9.75 $9.75 $9.75 $9.75 $9.75 131
2021-06-03 $9.73 $9.77 $9.73 $9.77 $9.77 523
2021-06-02 $9.78 $9.78 $9.75 $9.77 $9.77 3,400
2021-06-01 $9.77 $9.77 $9.77 $9.77 $9.77 11,070
2021-05-28 $9.79 $9.79 $9.76 $9.76 $9.76 2,771
2021-05-27 $9.84 $9.84 $9.84 $9.84 $9.84 10
2021-05-26 $9.92 $9.92 $9.73 $9.84 $9.84 12,336
2021-05-25 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-05-24 $9.74 $9.74 $9.74 $9.74 $9.74 2,241
2021-05-21 $9.76 $9.76 $9.76 $9.76 $9.76 250,000
2021-05-20 $9.74 $9.76 $9.74 $9.76 $9.76 1,154
2021-05-19 $9.74 $9.75 $9.73 $9.73 $9.73 15,215
2021-05-18 $9.75 $9.75 $9.75 $9.75 $9.75 250,000
2021-05-17 $9.79 $9.79 $9.74 $9.75 $9.75 3,957
2021-05-14 $9.76 $9.76 $9.75 $9.75 $9.75 598
2021-05-13 $9.85 $9.86 $9.83 $9.85 $9.85 28,725
2021-05-12 $9.90 $9.90 $9.81 $9.85 $9.85 185,007
2021-05-11 $9.80 $9.91 $9.79 $9.88 $9.88 52,389
2021-05-10 $9.77 $9.77 $9.77 $9.77 $9.77 135
2021-05-07 $9.83 $9.83 $9.82 $9.82 $9.82 301
2021-05-06 $9.81 $9.81 $9.81 $9.81 $9.81 8
2021-05-05 $9.80 $9.86 $9.80 $9.81 $9.81 332,310
2021-05-04 $9.99 $10.00 $9.75 $9.86 $9.86 16,600
2021-05-03 $10.09 $10.09 $9.76 $10.01 $10.01 6,497
2021-04-30 $9.92 $9.93 $9.85 $9.90 $9.90 2,283
2021-04-29 $9.99 $9.99 $9.81 $9.96 $9.96 9,125
2021-04-28 $9.84 $9.84 $9.82 $9.83 $9.83 4,668
2021-04-27 $9.78 $9.85 $9.78 $9.80 $9.80 1,207
2021-04-26 $9.97 $9.97 $9.75 $9.75 $9.75 26,722
2021-04-23 $10.05 $10.05 $9.89 $10.03 $10.03 6,334
2021-04-22 $9.78 $9.94 $9.78 $9.94 $9.94 1,760
2021-04-21 $9.95 $9.97 $9.87 $9.97 $9.97 74,789
2021-04-20 $9.96 $9.97 $9.96 $9.96 $9.96 10,011
2021-04-19 $9.86 $9.97 $9.86 $9.97 $9.97 8,061
2021-04-16 $9.80 $9.91 $9.80 $9.84 $9.84 32,120
2021-04-15 $9.85 $9.85 $9.85 $9.85 $9.85 50
2021-04-14 $9.84 $9.90 $9.84 $9.85 $9.85 333,883
2021-04-13 $9.84 $9.90 $9.84 $9.88 $9.88 27,548
2021-04-12 $9.75 $9.91 $9.75 $9.90 $9.90 10,914
2021-04-09 $9.82 $9.92 $9.82 $9.89 $9.89 266,639
2021-04-08 $9.93 $9.93 $9.80 $9.80 $9.80 1,534
2021-04-07 $9.87 $9.89 $9.87 $9.89 $9.89 297
2021-04-06 $9.90 $9.90 $9.84 $9.84 $9.84 10,791
2021-04-05 $10.06 $10.08 $9.85 $9.90 $9.90 9,992
2021-04-01 $9.81 $9.84 $9.80 $9.80 $9.80 1,117
2021-03-31 $9.80 $9.80 $9.80 $9.80 $9.80 261
2021-03-30 $9.85 $9.85 $9.70 $9.80 $9.80 1,664

RMG Acquisition Corp III - Class A (RMGC) News Headlines

Recent RMG Acquisition Corp III - Class A (RMGC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.