Real Asset Acquisition Corp. (RAAQ)
NASDAQ: RAAQ · Real-Time Price · USD
10.54
-0.05 (-0.47%)
At close: Mar 9, 2026, 4:00 PM EDT
10.55
+0.01 (0.09%)
After-hours: Mar 9, 2026, 7:28 PM EDT
Real Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.53 | 10.59 | 10.50 | 10.52 | - | -0.66% | 17,417 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.50 | 10.59 | 10.59 | - | 148,753 |
| Mar 5, 2026 | 10.63 | 10.64 | 10.52 | 10.59 | 10.59 | -0.28% | 136,265 |
| Mar 4, 2026 | 10.64 | 10.64 | 10.60 | 10.62 | 10.62 | 0.19% | 73,584 |
| Mar 3, 2026 | 10.50 | 10.61 | 10.49 | 10.60 | 10.60 | 0.76% | 207,042 |
| Mar 2, 2026 | 10.68 | 10.68 | 10.47 | 10.52 | 10.52 | -1.13% | 237,200 |
| Feb 27, 2026 | 10.70 | 10.70 | 10.60 | 10.64 | 10.64 | 0.28% | 171,841 |
| Feb 26, 2026 | 10.64 | 10.68 | 10.58 | 10.61 | 10.61 | 0.28% | 665,519 |
| Feb 25, 2026 | 10.64 | 10.67 | 10.57 | 10.58 | 10.58 | 0.38% | 449,661 |
| Feb 24, 2026 | 10.57 | 10.60 | 10.50 | 10.54 | 10.54 | 0.38% | 791,708 |
| Feb 23, 2026 | 10.62 | 10.63 | 10.42 | 10.50 | 10.50 | 1.94% | 1,656,997 |
| Feb 20, 2026 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | 0.19% | 169,725 |
| Feb 19, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 19,807 |
| Feb 17, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 0.01% | 60,248 |
| Feb 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.01% | 365 |
| Feb 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 136 |
| Feb 11, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.05% | 33,884 |
| Feb 10, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 332 |
| Feb 9, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | -0.15% | 4,944 |
| Feb 6, 2026 | 10.27 | 10.27 | 10.23 | 10.27 | 10.27 | 0.24% | 844 |
| Feb 5, 2026 | 10.30 | 10.32 | 10.24 | 10.25 | 10.25 | -0.44% | 242,460 |
| Feb 4, 2026 | 10.34 | 10.34 | 10.25 | 10.29 | 10.29 | -0.77% | 195,802 |
| Feb 3, 2026 | 10.39 | 10.39 | 10.36 | 10.37 | 10.37 | - | 8,696 |
| Feb 2, 2026 | 10.39 | 10.44 | 10.37 | 10.37 | 10.37 | -0.29% | 92,028 |
| Jan 30, 2026 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 0.48% | 2,161 |
| Jan 29, 2026 | 10.35 | 10.42 | 10.35 | 10.35 | 10.35 | -0.77% | 3,653 |
| Jan 28, 2026 | 10.43 | 10.43 | 10.35 | 10.43 | 10.43 | 0.10% | 20,555 |
| Jan 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% | 635 |
| Jan 26, 2026 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | - | 866 |
| Jan 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% | 2,052 |
| Jan 22, 2026 | 10.44 | 10.49 | 10.42 | 10.42 | 10.42 | 0.77% | 46,427 |
| Jan 21, 2026 | 10.36 | 10.46 | 10.34 | 10.34 | 10.34 | -0.19% | 52,181 |
| Jan 20, 2026 | 10.38 | 10.38 | 10.32 | 10.36 | 10.36 | 0.39% | 14,815 |
| Jan 16, 2026 | 10.39 | 10.39 | 10.32 | 10.32 | 10.32 | -0.29% | 922 |
| Jan 15, 2026 | 10.28 | 10.40 | 10.22 | 10.35 | 10.35 | 0.98% | 225,781 |
| Jan 14, 2026 | 10.24 | 10.28 | 10.22 | 10.25 | 10.25 | 0.22% | 22,589 |
| Jan 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.07% | 736 |
| Jan 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.07% | 2,117 |
| Jan 9, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.07% | 991 |
| Jan 8, 2026 | 10.20 | 10.23 | 10.20 | 10.22 | 10.22 | 0.01% | 8,230 |
| Jan 7, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | -0.01% | 7,237 |
| Jan 5, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | - | 763 |
| Jan 2, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 539 |
| Dec 31, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 5,207 |
| Dec 30, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | - | 644 |
| Dec 29, 2025 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | -0.10% | 60,168 |
| Dec 26, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | - | 253 |
| Dec 24, 2025 | 10.23 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 379 |
| Dec 23, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | - | 51,406 |
| Dec 22, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 1,833 |
| Dec 19, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 18,610 |
| Dec 18, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 12,357 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 4,878 |
| Dec 16, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 107,795 |
| Dec 15, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 66,074 |
| Dec 12, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 46,786 |
| Dec 11, 2025 | 10.23 | 10.27 | 10.23 | 10.24 | 10.24 | -0.19% | 130,105 |
| Dec 10, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | - | 2,823 |
| Dec 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 45,794 |
| Dec 5, 2025 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | -0.19% | 38,588 |
| Dec 3, 2025 | 10.25 | 10.29 | 10.25 | 10.28 | 10.28 | 0.19% | 7,527 |
| Dec 2, 2025 | 10.25 | 10.29 | 10.23 | 10.26 | 10.26 | 0.20% | 21,954 |
| Dec 1, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | - | 3,970 |
| Nov 28, 2025 | 10.25 | 10.32 | 10.24 | 10.24 | 10.24 | -0.78% | 3,454 |
| Nov 26, 2025 | 10.28 | 10.32 | 10.22 | 10.32 | 10.32 | - | 127,979 |
| Nov 25, 2025 | 10.30 | 10.32 | 10.28 | 10.32 | 10.32 | -0.19% | 2,461 |
| Nov 24, 2025 | 10.35 | 10.35 | 10.28 | 10.34 | 10.34 | 0.10% | 1,410 |
| Nov 21, 2025 | 10.29 | 10.34 | 10.29 | 10.33 | 10.33 | 0.10% | 1,317 |
| Nov 20, 2025 | 10.32 | 10.35 | 10.29 | 10.32 | 10.32 | - | 1,672 |
| Nov 19, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.32 | -0.58% | 16,594 |
| Nov 18, 2025 | 10.33 | 10.40 | 10.29 | 10.38 | 10.38 | -0.05% | 184,430 |
| Nov 17, 2025 | 10.34 | 10.40 | 10.34 | 10.39 | 10.39 | 0.44% | 13,643 |
| Nov 14, 2025 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | -0.19% | 20,819 |
| Nov 13, 2025 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 0.10% | 1,238 |
| Nov 12, 2025 | 10.35 | 10.40 | 10.34 | 10.35 | 10.35 | - | 5,424 |
| Nov 11, 2025 | 10.36 | 10.41 | 10.35 | 10.35 | 10.35 | -0.43% | 670 |
| Nov 10, 2025 | 10.35 | 10.40 | 10.34 | 10.40 | 10.40 | 0.05% | 841 |
| Nov 7, 2025 | 10.41 | 10.44 | 10.35 | 10.39 | 10.39 | -0.57% | 6,377 |
| Nov 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 131 |
| Nov 5, 2025 | 10.30 | 10.47 | 10.30 | 10.46 | 10.46 | 1.26% | 33,984 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.32 | 10.33 | 10.33 | -0.58% | 17,779 |
| Nov 3, 2025 | 10.39 | 10.43 | 10.39 | 10.39 | 10.39 | -0.38% | 5,257 |
| Oct 31, 2025 | 10.40 | 10.43 | 10.36 | 10.43 | 10.43 | 0.58% | 92,821 |
| Oct 30, 2025 | 10.37 | 10.43 | 10.32 | 10.37 | 10.37 | -0.62% | 13,976 |
| Oct 29, 2025 | 10.39 | 10.44 | 10.37 | 10.44 | 10.44 | 0.34% | 8,611 |
| Oct 28, 2025 | 10.39 | 10.43 | 10.34 | 10.40 | 10.40 | -0.10% | 76,324 |
| Oct 27, 2025 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | -0.19% | 7,293 |
| Oct 24, 2025 | 10.44 | 10.48 | 10.43 | 10.43 | 10.43 | - | 48,220 |
| Oct 23, 2025 | 10.40 | 10.44 | 10.37 | 10.43 | 10.43 | 0.29% | 37,989 |
| Oct 22, 2025 | 10.41 | 10.42 | 10.37 | 10.40 | 10.40 | -0.38% | 23,748 |
| Oct 21, 2025 | 10.30 | 10.48 | 10.30 | 10.44 | 10.44 | 0.63% | 248,506 |
| Oct 20, 2025 | 10.45 | 10.45 | 10.26 | 10.38 | 10.38 | -0.62% | 52,811 |
| Oct 17, 2025 | 10.38 | 10.46 | 10.38 | 10.44 | 10.44 | 0.38% | 45,603 |
| Oct 16, 2025 | 10.46 | 10.48 | 10.38 | 10.40 | 10.40 | -1.05% | 136,398 |
| Oct 15, 2025 | 10.50 | 10.83 | 10.50 | 10.51 | 10.51 | 0.82% | 270,706 |
| Oct 14, 2025 | 10.18 | 10.66 | 10.18 | 10.43 | 10.43 | 2.71% | 640,123 |
| Oct 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 106 |
| Oct 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | 117 |
| Oct 9, 2025 | 10.17 | 10.30 | 10.15 | 10.15 | 10.15 | -0.20% | 12,902 |
| Oct 8, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.39% | 13,704 |