RXR Acquisition Corp - Class A (RXRA) Exchange: NASDAQ

Data as of March 28, 2024

$10.04 ($0.01) 0.10%

RXR Acquisition Corp - Class A - Daily Information
Click for more stock information on RXR Acquisition Corp - Class A.
Daily Information Data
Date March 28, 2024
Open $10.02
Previous Close $10.04
High $10.04
Low $10.02
Adjusted Open $10.02
Previous Adjusted Close $10.04
Adjusted High $10.04
Adjusted Low $10.02

About RXR Acquisition Corp - Class A (RXRA)

RXR Acquisition Corp - Class A

Historical Stock Data for RXR Acquisition Corp - Class A (RXRA)

Date Open High Low Close Adj.Close Volume
2022-12-20 $10.02 $10.04 $10.02 $10.04 $10.04 309,638
2022-12-19 $10.03 $10.03 $10.03 $10.03 $10.03 10,811
2022-12-16 $10.07 $10.07 $10.07 $10.07 $10.07 612
2022-12-15 $10.07 $10.07 $10.07 $10.07 $10.07 0
2022-12-14 $10.07 $10.07 $10.07 $10.07 $10.07 101
2022-12-13 $10.07 $10.09 $10.06 $10.07 $10.07 7,600
2022-12-12 $10.07 $10.07 $10.07 $10.07 $10.07 0
2022-12-09 $10.07 $10.07 $10.07 $10.07 $10.07 101
2022-12-08 $10.08 $10.08 $10.07 $10.08 $10.08 10,395
2022-12-07 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-06 $10.08 $10.08 $10.08 $10.08 $10.08 106
2022-12-05 $10.07 $10.07 $10.06 $10.07 $10.07 74,131
2022-12-02 $10.06 $10.06 $10.05 $10.06 $10.06 24,531
2022-12-01 $10.05 $10.06 $10.05 $10.05 $10.05 858,912
2022-11-30 $10.06 $10.06 $10.05 $10.05 $10.05 86,535
2022-11-29 $10.06 $10.06 $10.05 $10.06 $10.06 120,299
2022-11-28 $10.04 $10.06 $10.04 $10.06 $10.06 8,887
2022-11-25 $10.63 $10.63 $10.04 $10.06 $10.06 11,840
2022-11-23 $10.01 $10.03 $10.01 $10.03 $10.03 95,277
2022-11-22 $10.01 $10.02 $10.01 $10.02 $10.02 105,452
2022-11-21 $10.01 $10.02 $10.01 $10.01 $10.01 7,901
2022-11-18 $10.01 $10.02 $10.01 $10.01 $10.01 6,926
2022-11-17 $10.03 $10.03 $10.02 $10.02 $10.02 111,652
2022-11-16 $10.02 $10.03 $10.01 $10.03 $10.03 70,603
2022-11-15 $10.01 $10.02 $10.00 $10.02 $10.02 448,257
2022-11-14 $10.00 $10.01 $10.00 $10.01 $10.01 92,854
2022-11-11 $10.01 $10.01 $10.00 $10.01 $10.01 1,349,091
2022-11-10 $9.93 $9.93 $9.93 $9.93 $9.93 1,180,471
2022-11-09 $9.94 $9.94 $9.93 $9.94 $9.94 503,938
2022-11-08 $9.93 $9.94 $9.93 $9.93 $9.93 135,831
2022-11-07 $9.92 $9.93 $9.91 $9.93 $9.93 34,297
2022-11-04 $9.95 $9.95 $9.93 $9.94 $9.94 747,203
2022-11-03 $9.94 $9.94 $9.93 $9.93 $9.93 9,402
2022-11-02 $9.95 $9.95 $9.95 $9.95 $9.95 1
2022-11-01 $9.93 $9.95 $9.93 $9.95 $9.95 69,845
2022-10-31 $9.95 $9.95 $9.95 $9.95 $9.95 10
2022-10-28 $9.95 $9.95 $9.95 $9.95 $9.95 1,435
2022-10-27 $9.93 $9.95 $9.93 $9.95 $9.95 351,802
2022-10-26 $9.90 $9.92 $9.90 $9.92 $9.92 277,729
2022-10-25 $9.90 $9.90 $9.88 $9.89 $9.89 6,373
2022-10-24 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-10-21 $9.89 $9.89 $9.89 $9.89 $9.89 14,043
2022-10-20 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-10-19 $9.86 $9.89 $9.86 $9.89 $9.89 353,146
2022-10-18 $9.88 $9.88 $9.87 $9.88 $9.88 98,501
2022-10-17 $9.87 $9.88 $9.87 $9.88 $9.88 24,901
2022-10-14 $9.87 $9.87 $9.87 $9.87 $9.87 1,300
2022-10-13 $9.86 $9.87 $9.86 $9.86 $9.86 12,628
2022-10-12 $9.85 $9.87 $9.85 $9.87 $9.87 162,708
2022-10-11 $9.86 $9.86 $9.86 $9.86 $9.86 203
2022-10-10 $9.87 $9.87 $9.87 $9.87 $9.87 638
2022-10-07 $9.85 $9.86 $9.85 $9.86 $9.86 21,752
2022-10-06 $9.85 $9.85 $9.85 $9.85 $9.85 70,100
2022-10-05 $9.86 $9.86 $9.85 $9.85 $9.85 85,350
2022-10-04 $9.85 $9.86 $9.85 $9.86 $9.86 204,299
2022-10-03 $9.84 $9.84 $9.84 $9.84 $9.84 2,806
2022-09-30 $9.84 $9.85 $9.84 $9.84 $9.84 192,714
2022-09-29 $9.84 $9.84 $9.83 $9.84 $9.84 4,485
2022-09-28 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-27 $9.85 $9.85 $9.84 $9.85 $9.85 1,800
2022-09-26 $9.83 $9.83 $9.83 $9.83 $9.83 1,000
2022-09-23 $9.84 $9.84 $9.83 $9.83 $9.83 13,700
2022-09-22 $9.84 $9.84 $9.84 $9.84 $9.84 3,300
2022-09-21 $9.83 $9.84 $9.83 $9.83 $9.83 1,117,918
2022-09-20 $9.83 $9.83 $9.83 $9.83 $9.83 102,500
2022-09-19 $9.81 $9.84 $9.81 $9.84 $9.84 10,342
2022-09-16 $9.83 $9.85 $9.80 $9.84 $9.84 10,250
2022-09-15 $9.84 $9.85 $9.84 $9.85 $9.85 57,745
2022-09-14 $9.85 $9.85 $9.85 $9.85 $9.85 300
2022-09-13 $9.85 $9.85 $9.85 $9.85 $9.85 328
2022-09-12 $9.85 $9.85 $9.84 $9.84 $9.84 8,117
2022-09-09 $9.85 $9.85 $9.85 $9.85 $9.85 311
2022-09-08 $9.85 $9.85 $9.84 $9.84 $9.84 61,016
2022-09-07 $9.83 $9.85 $9.83 $9.84 $9.84 340,060
2022-09-06 $9.85 $9.85 $9.84 $9.84 $9.84 8,402
2022-09-02 $9.84 $9.84 $9.84 $9.84 $9.84 26
2022-09-01 $9.84 $9.84 $9.84 $9.84 $9.84 201
2022-08-31 $9.82 $9.85 $9.82 $9.84 $9.84 194,806
2022-08-30 $9.84 $9.84 $9.84 $9.84 $9.84 3,701
2022-08-29 $9.84 $9.84 $9.84 $9.84 $9.84 3,500
2022-08-26 $9.84 $9.84 $9.84 $9.84 $9.84 101
2022-08-25 $9.83 $9.84 $9.83 $9.84 $9.84 3,981
2022-08-24 $9.85 $9.85 $9.85 $9.85 $9.85 250,135
2022-08-23 $9.85 $9.85 $9.84 $9.84 $9.84 21,200
2022-08-22 $9.84 $9.84 $9.84 $9.84 $9.84 20
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 1,205
2022-08-18 $9.85 $9.85 $9.85 $9.85 $9.85 1,013,612
2022-08-17 $9.84 $9.85 $9.83 $9.85 $9.85 1,217,081
2022-08-16 $9.85 $9.85 $9.85 $9.85 $9.85 10
2022-08-15 $9.83 $9.85 $9.83 $9.85 $9.85 851
2022-08-12 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-11 $9.84 $9.85 $9.84 $9.85 $9.85 6,282
2022-08-10 $9.84 $9.84 $9.84 $9.84 $9.84 99
2022-08-09 $9.83 $9.85 $9.83 $9.84 $9.84 48,036
2022-08-08 $9.82 $9.82 $9.82 $9.82 $9.82 9,107
2022-08-05 $10.08 $10.08 $10.08 $10.08 $10.08 198
2022-08-04 $9.82 $9.82 $9.82 $9.82 $9.82 1,011
2022-08-03 $9.82 $9.82 $9.82 $9.82 $9.82 26,844
2022-08-02 $9.82 $9.82 $9.82 $9.82 $9.82 59,453
2022-08-01 $9.83 $9.83 $9.83 $9.83 $9.83 2
2022-07-29 $9.83 $9.83 $9.83 $9.83 $9.83 201
2022-07-28 $9.84 $9.84 $9.83 $9.84 $9.84 113,837
2022-07-27 $9.82 $9.82 $9.81 $9.82 $9.82 320,390
2022-07-26 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-25 $9.81 $9.81 $9.81 $9.81 $9.81 5
2022-07-22 $9.81 $9.82 $9.81 $9.81 $9.81 24,562
2022-07-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.81 440
2022-07-19 $9.79 $9.80 $9.79 $9.80 $9.80 72,597
2022-07-18 $9.78 $9.78 $9.78 $9.78 $9.78 80
2022-07-15 $9.78 $9.78 $9.78 $9.78 $9.78 35
2022-07-14 $9.79 $9.79 $9.78 $9.78 $9.78 12,101
2022-07-13 $9.80 $9.80 $9.80 $9.80 $9.80 110
2022-07-12 $9.81 $9.81 $9.80 $9.80 $9.80 202
2022-07-11 $9.81 $9.81 $9.78 $9.79 $9.79 57,841
2022-07-08 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-07-07 $9.81 $9.81 $9.79 $9.79 $9.79 302
2022-07-06 $9.79 $9.79 $9.79 $9.79 $9.79 468
2022-07-05 $9.79 $9.81 $9.79 $9.81 $9.81 10,796
2022-07-01 $9.79 $9.79 $9.79 $9.79 $9.79 187
2022-06-30 $9.79 $9.80 $9.79 $9.79 $9.79 1,554
2022-06-29 $9.81 $9.81 $9.81 $9.81 $9.81 106
2022-06-28 $9.81 $9.81 $9.80 $9.80 $9.80 10,902
2022-06-27 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-06-24 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-06-23 $9.80 $9.80 $9.80 $9.80 $9.80 102
2022-06-22 $9.77 $9.80 $9.76 $9.80 $9.80 1,563
2022-06-21 $9.87 $9.87 $9.79 $9.81 $9.81 9,818
2022-06-17 $9.81 $9.82 $9.81 $9.82 $9.82 22,833
2022-06-16 $9.77 $9.78 $9.77 $9.77 $9.77 110,763
2022-06-15 $9.77 $9.77 $9.77 $9.77 $9.77 7,446
2022-06-14 $9.78 $9.78 $9.78 $9.78 $9.78 290,492
2022-06-13 $9.78 $9.78 $9.78 $9.78 $9.78 3,528
2022-06-10 $9.79 $9.79 $9.79 $9.79 $9.79 129
2022-06-09 $9.79 $9.79 $9.79 $9.79 $9.79 30
2022-06-08 $9.79 $9.79 $9.79 $9.79 $9.79 11
2022-06-07 $9.79 $9.79 $9.79 $9.79 $9.79 44
2022-06-06 $9.79 $9.79 $9.79 $9.79 $9.79 2
2022-06-03 $9.79 $9.79 $9.79 $9.79 $9.79 2,363
2022-06-02 $9.77 $9.77 $9.77 $9.77 $9.77 36
2022-06-01 $9.77 $9.77 $9.77 $9.77 $9.77 78,200
2022-05-31 $9.77 $9.77 $9.77 $9.77 $9.77 27
2022-05-27 $9.76 $9.79 $9.76 $9.77 $9.77 392,328
2022-05-26 $9.75 $9.75 $9.75 $9.75 $9.75 188
2022-05-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 17,663
2022-05-23 $9.76 $9.76 $9.76 $9.76 $9.76 6,794
2022-05-20 $9.77 $9.77 $9.75 $9.75 $9.75 3,868
2022-05-19 $9.76 $9.76 $9.76 $9.76 $9.76 23
2022-05-18 $9.76 $9.76 $9.76 $9.76 $9.76 18,003
2022-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 10
2022-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-13 $9.79 $9.79 $9.79 $9.79 $9.79 5
2022-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-11 $9.79 $9.79 $9.79 $9.79 $9.79 40
2022-05-10 $9.78 $9.79 $9.75 $9.79 $9.79 219,330
2022-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-05-06 $9.80 $9.80 $9.80 $9.80 $9.80 197
2022-05-05 $9.79 $9.79 $9.79 $9.79 $9.79 83,484
2022-05-04 $9.80 $9.80 $9.80 $9.80 $9.80 59,837
2022-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 1,201
2022-05-02 $9.81 $9.81 $9.81 $9.81 $9.81 4,727
2022-04-29 $9.79 $9.79 $9.79 $9.79 $9.79 589
2022-04-28 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-04-27 $9.78 $9.80 $9.78 $9.79 $9.79 114,479
2022-04-26 $9.78 $9.79 $9.77 $9.79 $9.79 28,665
2022-04-25 $9.81 $9.81 $9.81 $9.81 $9.81 43
2022-04-22 $9.81 $9.81 $9.81 $9.81 $9.81 31
2022-04-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-04-20 $9.81 $9.81 $9.81 $9.81 $9.81 44
2022-04-19 $9.81 $9.81 $9.81 $9.81 $9.81 16
2022-04-18 $9.82 $9.82 $9.81 $9.81 $9.81 522
2022-04-14 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-04-13 $9.81 $9.81 $9.81 $9.81 $9.81 164
2022-04-12 $9.76 $9.78 $9.76 $9.78 $9.78 10,587
2022-04-11 $9.78 $9.78 $9.77 $9.77 $9.77 79,108
2022-04-08 $9.78 $9.78 $9.78 $9.78 $9.78 10
2022-04-07 $9.76 $9.78 $9.76 $9.78 $9.78 46,776
2022-04-06 $9.76 $9.77 $9.76 $9.77 $9.77 1,435
2022-04-05 $9.77 $9.77 $9.77 $9.77 $9.77 101,133
2022-04-04 $9.77 $9.77 $9.77 $9.77 $9.77 32
2022-04-01 $9.76 $9.77 $9.76 $9.77 $9.77 17,020
2022-03-31 $9.74 $9.74 $9.74 $9.74 $9.74 33
2022-03-30 $9.74 $9.74 $9.74 $9.74 $9.74 9,945
2022-03-29 $9.74 $9.75 $9.74 $9.75 $9.75 5,099
2022-03-28 $9.75 $9.75 $9.74 $9.74 $9.74 35,124
2022-03-25 $9.74 $9.74 $9.74 $9.74 $9.74 4,908
2022-03-24 $9.75 $9.75 $9.75 $9.75 $9.75 33
2022-03-23 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-03-22 $9.75 $9.75 $9.75 $9.75 $9.75 10,973
2022-03-21 $9.73 $9.73 $9.73 $9.73 $9.73 20
2022-03-18 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-17 $9.73 $9.73 $9.73 $9.73 $9.73 370
2022-03-16 $9.73 $9.73 $9.73 $9.73 $9.73 3
2022-03-15 $9.72 $9.73 $9.71 $9.73 $9.73 18,303
2022-03-14 $9.74 $9.74 $9.72 $9.74 $9.74 205,950
2022-03-11 $9.74 $9.75 $9.74 $9.74 $9.74 134,706
2022-03-10 $9.73 $9.73 $9.73 $9.73 $9.73 929
2022-03-09 $9.74 $9.74 $9.72 $9.74 $9.74 235,942
2022-03-08 $9.72 $9.72 $9.72 $9.72 $9.72 106
2022-03-07 $9.73 $9.73 $9.71 $9.72 $9.72 10,536
2022-03-04 $9.74 $9.74 $9.74 $9.74 $9.74 107
2022-03-03 $9.72 $9.72 $9.72 $9.72 $9.72 1,242
2022-03-02 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-03-01 $9.72 $9.72 $9.71 $9.71 $9.71 339
2022-02-28 $9.71 $9.71 $9.70 $9.71 $9.71 3,296
2022-02-25 $9.73 $9.73 $9.70 $9.70 $9.70 4,227
2022-02-24 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-02-23 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-02-22 $9.73 $9.73 $9.72 $9.72 $9.72 525
2022-02-18 $9.72 $9.72 $9.72 $9.72 $9.72 847,419
2022-02-17 $9.72 $9.72 $9.72 $9.72 $9.72 1,409
2022-02-16 $9.71 $9.71 $9.71 $9.71 $9.71 252
2022-02-15 $9.72 $9.73 $9.72 $9.72 $9.72 1,386
2022-02-14 $9.70 $9.73 $9.70 $9.73 $9.73 9,701
2022-02-11 $9.72 $9.72 $9.70 $9.70 $9.70 1,961
2022-02-10 $9.70 $9.70 $9.70 $9.70 $9.70 5
2022-02-09 $9.70 $9.70 $9.70 $9.70 $9.70 21,099
2022-02-08 $9.71 $9.71 $9.71 $9.71 $9.71 20,869
2022-02-07 $9.71 $9.73 $9.71 $9.73 $9.73 3,974
2022-02-04 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-03 $9.68 $9.73 $9.68 $9.71 $9.71 11,690
2022-02-02 $9.70 $9.72 $9.70 $9.71 $9.71 3,664
2022-02-01 $9.71 $9.71 $9.69 $9.70 $9.70 13,536
2022-01-31 $9.70 $9.70 $9.70 $9.70 $9.70 248
2022-01-28 $9.71 $9.71 $9.65 $9.65 $9.65 1,401
2022-01-27 $9.71 $9.71 $9.69 $9.69 $9.69 7,129
2022-01-26 $9.69 $9.69 $9.69 $9.69 $9.69 638
2022-01-25 $9.69 $9.69 $9.68 $9.68 $9.68 5,893
2022-01-24 $9.70 $9.70 $9.70 $9.70 $9.70 555
2022-01-21 $9.71 $9.73 $9.71 $9.71 $9.71 6,354
2022-01-20 $9.71 $9.72 $9.71 $9.71 $9.71 1,724
2022-01-19 $9.71 $9.71 $9.71 $9.71 $9.71 163
2022-01-18 $9.71 $9.73 $9.71 $9.71 $9.71 26,633
2022-01-14 $9.72 $9.75 $9.71 $9.72 $9.72 164,013
2022-01-13 $9.72 $9.73 $9.72 $9.72 $9.72 104,482
2022-01-12 $9.73 $9.73 $9.73 $9.73 $9.73 90
2022-01-11 $9.73 $9.73 $9.73 $9.73 $9.73 4,054
2022-01-10 $9.72 $9.73 $9.72 $9.73 $9.73 26,768
2022-01-07 $9.73 $9.73 $9.73 $9.73 $9.73 3,261
2022-01-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-01-05 $9.73 $9.73 $9.70 $9.70 $9.70 105,355
2022-01-04 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-01-03 $9.73 $9.75 $9.71 $9.71 $9.71 18,450
2021-12-31 $9.70 $9.75 $9.70 $9.75 $9.75 94,936
2021-12-30 $9.71 $9.72 $9.71 $9.72 $9.72 3,115
2021-12-29 $9.70 $9.71 $9.70 $9.71 $9.71 1,358
2021-12-28 $9.72 $9.72 $9.72 $9.72 $9.72 28
2021-12-27 $9.72 $9.73 $9.69 $9.72 $9.72 14,976
2021-12-23 $9.70 $9.73 $9.69 $9.70 $9.70 20,733
2021-12-22 $9.70 $9.70 $9.70 $9.70 $9.70 576
2021-12-21 $9.71 $9.73 $9.71 $9.73 $9.73 151,497
2021-12-20 $9.71 $9.72 $9.71 $9.72 $9.72 441
2021-12-17 $9.70 $9.73 $9.70 $9.72 $9.72 8,707
2021-12-16 $9.73 $9.73 $9.70 $9.71 $9.71 1,632
2021-12-15 $9.72 $9.74 $9.70 $9.70 $9.70 76,271
2021-12-14 $9.73 $9.73 $9.72 $9.72 $9.72 8,362
2021-12-13 $9.75 $9.75 $9.72 $9.74 $9.74 487,032
2021-12-10 $9.76 $9.76 $9.76 $9.76 $9.76 50
2021-12-09 $9.76 $9.76 $9.75 $9.76 $9.76 2,430
2021-12-08 $9.73 $9.77 $9.73 $9.76 $9.76 26,603
2021-12-07 $9.77 $9.77 $9.77 $9.77 $9.77 3
2021-12-06 $9.73 $9.77 $9.73 $9.77 $9.77 11,974
2021-12-03 $9.77 $9.77 $9.77 $9.77 $9.77 6
2021-12-02 $9.77 $9.77 $9.77 $9.77 $9.77 20
2021-12-01 $9.76 $9.77 $9.75 $9.77 $9.77 66,828
2021-11-30 $9.77 $9.80 $9.73 $9.76 $9.76 43,387
2021-11-29 $9.78 $9.78 $9.76 $9.77 $9.77 13,333
2021-11-26 $9.81 $9.81 $9.81 $9.81 $9.81 165
2021-11-24 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-11-23 $9.85 $9.85 $9.84 $9.85 $9.85 11,180
2021-11-22 $9.85 $9.85 $9.85 $9.85 $9.85 170
2021-11-19 $9.82 $9.85 $9.82 $9.85 $9.85 104,441
2021-11-18 $9.82 $9.82 $9.82 $9.82 $9.82 10
2021-11-17 $9.82 $9.82 $9.82 $9.82 $9.82 0
2021-11-16 $9.82 $9.82 $9.82 $9.82 $9.82 294
2021-11-15 $9.78 $9.85 $9.78 $9.85 $9.85 101,181
2021-11-12 $9.78 $9.82 $9.78 $9.82 $9.82 687
2021-11-11 $9.80 $9.85 $9.78 $9.83 $9.83 66,356
2021-11-10 $9.78 $9.82 $9.76 $9.82 $9.82 77,009
2021-11-09 $9.79 $9.81 $9.75 $9.81 $9.81 13,213
2021-11-08 $9.77 $9.82 $9.77 $9.82 $9.82 14,151
2021-11-05 $9.82 $9.82 $9.80 $9.81 $9.81 66,194
2021-11-04 $9.79 $9.85 $9.78 $9.82 $9.82 32,530
2021-11-03 $9.74 $9.78 $9.74 $9.76 $9.76 10,569
2021-11-02 $9.78 $9.78 $9.78 $9.78 $9.78 50,264
2021-11-01 $9.76 $9.78 $9.76 $9.78 $9.78 1,541
2021-10-29 $9.77 $9.77 $9.77 $9.77 $9.77 56
2021-10-28 $9.74 $9.77 $9.74 $9.77 $9.77 1,759
2021-10-27 $9.75 $9.78 $9.75 $9.78 $9.78 12,200
2021-10-26 $9.77 $9.78 $9.77 $9.78 $9.78 2,303
2021-10-25 $9.70 $9.78 $9.70 $9.78 $9.78 315,884
2021-10-22 $9.73 $9.73 $9.73 $9.73 $9.73 5,905
2021-10-21 $9.69 $9.74 $9.69 $9.70 $9.70 98,293
2021-10-20 $9.70 $9.74 $9.70 $9.70 $9.70 36,013
2021-10-19 $9.71 $9.75 $9.71 $9.71 $9.71 939,673
2021-10-18 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-10-15 $9.70 $9.70 $9.70 $9.70 $9.70 137
2021-10-14 $9.70 $9.70 $9.70 $9.70 $9.70 226
2021-10-13 $9.69 $9.69 $9.69 $9.69 $9.69 758
2021-10-12 $9.71 $9.71 $9.71 $9.71 $9.71 5
2021-10-11 $9.71 $9.71 $9.71 $9.71 $9.71 1
2021-10-08 $9.71 $9.71 $9.71 $9.71 $9.71 1
2021-10-07 $9.75 $9.75 $9.71 $9.71 $9.71 21,032
2021-10-06 $9.73 $9.73 $9.73 $9.73 $9.73 22,099
2021-10-05 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-10-04 $9.75 $9.75 $9.70 $9.70 $9.70 1,522
2021-10-01 $9.72 $9.75 $9.72 $9.75 $9.75 730
2021-09-30 $9.70 $9.72 $9.70 $9.72 $9.72 7,362
2021-09-29 $9.72 $9.72 $9.72 $9.72 $9.72 94
2021-09-28 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-09-27 $9.72 $9.72 $9.72 $9.72 $9.72 15
2021-09-24 $9.72 $9.72 $9.72 $9.72 $9.72 4
2021-09-23 $9.72 $9.72 $9.72 $9.72 $9.72 200,000
2021-09-22 $9.78 $9.78 $9.78 $9.78 $9.78 0
2021-09-21 $9.78 $9.78 $9.78 $9.78 $9.78 15
2021-09-20 $9.78 $9.78 $9.78 $9.78 $9.78 5
2021-09-17 $9.78 $9.78 $9.78 $9.78 $9.78 2
2021-09-16 $9.78 $9.78 $9.70 $9.78 $9.78 7,375
2021-09-15 $9.72 $9.72 $9.72 $9.72 $9.72 300
2021-09-14 $9.74 $9.74 $9.74 $9.74 $9.74 195
2021-09-13 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-10 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-09 $9.70 $9.70 $9.70 $9.70 $9.70 101
2021-09-08 $9.70 $9.70 $9.70 $9.70 $9.70 8
2021-09-07 $9.70 $9.70 $9.70 $9.70 $9.70 146
2021-09-03 $9.70 $9.70 $9.70 $9.70 $9.70 15
2021-09-02 $9.70 $9.70 $9.70 $9.70 $9.70 4,724
2021-09-01 $9.70 $9.75 $9.69 $9.75 $9.75 4,713
2021-08-31 $9.70 $9.72 $9.70 $9.71 $9.71 14,083
2021-08-30 $9.70 $9.70 $9.70 $9.70 $9.70 120
2021-08-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-08-26 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-08-25 $9.70 $9.70 $9.70 $9.70 $9.70 10
2021-08-24 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-08-23 $9.70 $9.70 $9.70 $9.70 $9.70 393
2021-08-20 $9.70 $9.72 $9.67 $9.67 $9.67 4,446
2021-08-19 $9.71 $9.71 $9.70 $9.71 $9.71 23,961
2021-08-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-17 $9.71 $9.71 $9.71 $9.71 $9.71 22
2021-08-16 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-13 $9.71 $9.71 $9.71 $9.71 $9.71 17
2021-08-12 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-11 $9.71 $9.71 $9.71 $9.71 $9.71 88
2021-08-10 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-09 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-08-06 $9.72 $9.78 $9.71 $9.71 $9.71 4,324
2021-08-05 $9.75 $9.75 $9.71 $9.71 $9.71 1,725
2021-08-04 $9.72 $9.72 $9.72 $9.72 $9.72 6,065
2021-08-03 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-08-02 $9.72 $9.72 $9.72 $9.72 $9.72 1,600
2021-07-30 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-07-29 $9.73 $9.73 $9.71 $9.71 $9.71 799
2021-07-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-07-27 $9.79 $9.95 $9.77 $9.95 $9.95 9,126
2021-07-26 $9.87 $9.87 $9.87 $9.87 $9.87 7
2021-07-23 $9.77 $9.87 $9.77 $9.87 $9.87 2,289
2021-07-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-07-21 $9.77 $9.80 $9.77 $9.80 $9.80 100,100
2021-07-20 $9.76 $9.76 $9.76 $9.76 $9.76 200
2021-07-19 $9.79 $9.79 $9.79 $9.79 $9.79 2
2021-07-16 $9.79 $9.79 $9.79 $9.79 $9.79 400
2021-07-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-07-14 $9.95 $9.95 $9.95 $9.95 $9.95 2
2021-07-13 $9.95 $9.95 $9.95 $9.95 $9.95 66
2021-07-12 $9.79 $9.95 $9.79 $9.95 $9.95 2,260
2021-07-09 $9.75 $9.75 $9.75 $9.75 $9.75 3,302
2021-07-08 $9.75 $9.75 $9.75 $9.75 $9.75 400
2021-07-07 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-07-06 $9.79 $9.79 $9.79 $9.79 $9.79 100
2021-07-02 $9.79 $9.79 $9.70 $9.79 $9.79 201,964
2021-07-01 $9.74 $9.74 $9.70 $9.70 $9.70 52,539
2021-06-30 $9.72 $9.72 $9.71 $9.71 $9.71 500
2021-06-29 $9.70 $9.71 $9.70 $9.70 $9.70 35,857
2021-06-28 $9.73 $9.73 $9.70 $9.70 $9.70 41,765
2021-06-25 $9.75 $9.75 $9.73 $9.73 $9.73 7,536
2021-06-24 $9.80 $9.80 $9.80 $9.80 $9.80 140
2021-06-23 $9.76 $9.80 $9.76 $9.80 $9.80 3,222
2021-06-22 $9.76 $9.76 $9.76 $9.76 $9.76 1
2021-06-21 $9.76 $9.76 $9.76 $9.76 $9.76 154
2021-06-18 $9.89 $9.89 $9.85 $9.85 $9.85 1,791
2021-06-17 $9.87 $9.94 $9.87 $9.94 $9.94 10,899
2021-06-16 $9.92 $9.92 $9.85 $9.87 $9.87 36,389
2021-06-15 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-06-14 $9.93 $9.93 $9.93 $9.93 $9.93 3
2021-06-11 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-06-10 $9.90 $9.93 $9.90 $9.93 $9.93 1,401
2021-06-09 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-08 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-07 $9.70 $9.70 $9.70 $9.70 $9.70 1
2021-06-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-03 $9.70 $9.70 $9.70 $9.70 $9.70 13
2021-06-02 $9.70 $9.70 $9.70 $9.70 $9.70 12
2021-06-01 $9.70 $9.70 $9.70 $9.70 $9.70 9
2021-05-28 $9.75 $9.95 $9.70 $9.70 $9.70 3,803
2021-05-27 $9.75 $9.75 $9.75 $9.75 $9.75 126
2021-05-26 $9.89 $9.89 $9.89 $9.89 $9.89 802
2021-05-25 $9.95 $9.95 $9.89 $9.95 $9.95 10,703
2021-05-24 $9.70 $9.90 $9.70 $9.90 $9.90 603
2021-05-21 $9.90 $9.90 $9.70 $9.70 $9.70 151,020
2021-05-20 $9.98 $9.98 $9.98 $9.98 $9.98 105
2021-05-19 $9.71 $9.71 $9.71 $9.71 $9.71 104
2021-05-18 $9.73 $9.73 $9.71 $9.71 $9.71 401
2021-05-17 $9.74 $9.74 $9.74 $9.74 $9.74 300
2021-05-14 $9.85 $9.85 $9.71 $9.75 $9.75 26,508
2021-05-13 $9.88 $9.90 $9.80 $9.80 $9.80 17,860
2021-05-12 $9.74 $9.78 $9.71 $9.78 $9.78 19,820
2021-05-11 $9.73 $9.73 $9.71 $9.71 $9.71 1,002
2021-05-10 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-05-07 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-05-06 $9.73 $9.73 $9.73 $9.73 $9.73 122
2021-05-05 $9.70 $9.76 $9.70 $9.75 $9.75 35,872
2021-05-04 $9.70 $9.80 $9.70 $9.75 $9.75 103,139
2021-05-03 $9.74 $9.75 $9.70 $9.70 $9.70 13,285
2021-04-30 $9.77 $9.77 $9.70 $9.70 $9.70 12,524
2021-04-29 $9.99 $9.99 $9.99 $9.99 $9.99 2,018

RXR Acquisition Corp - Class A (RXRA) News Headlines

Recent RXR Acquisition Corp - Class A (RXRA) 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.