Real Asset Acquisition Corp. (RAAQ)
NASDAQ: RAAQ · Real-Time Price · USD
10.87
-0.10 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
10.87
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:31 AM EDT
Real Asset Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.97 | 10.97 | 10.81 | 10.87 | 10.87 | -0.91% | 199,193 |
| Apr 27, 2026 | 11.00 | 11.01 | 10.91 | 10.97 | 10.97 | 0.55% | 63,125 |
| Apr 24, 2026 | 10.90 | 10.94 | 10.80 | 10.91 | 10.91 | -0.09% | 89,621 |
| Apr 23, 2026 | 10.86 | 11.00 | 10.74 | 10.92 | 10.92 | 0.46% | 235,322 |
| Apr 22, 2026 | 10.86 | 10.89 | 10.80 | 10.87 | 10.87 | 0.46% | 148,706 |
| Apr 21, 2026 | 10.73 | 11.00 | 10.63 | 10.82 | 10.82 | 0.84% | 344,942 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.54 | 10.73 | 10.73 | 0.47% | 275,514 |
| Apr 17, 2026 | 10.70 | 10.80 | 10.67 | 10.68 | 10.68 | -0.19% | 446,289 |
| Apr 16, 2026 | 10.74 | 10.74 | 10.60 | 10.70 | 10.70 | - | 436,447 |
| Apr 15, 2026 | 10.60 | 10.73 | 10.55 | 10.70 | 10.70 | 1.90% | 1,184,221 |
| Apr 14, 2026 | 10.45 | 10.54 | 10.41 | 10.50 | 10.50 | 0.96% | 667,001 |
| Apr 13, 2026 | 10.47 | 10.59 | 10.40 | 10.40 | 10.40 | -0.10% | 749,928 |
| Apr 10, 2026 | 10.48 | 10.48 | 10.40 | 10.41 | 10.41 | 0.10% | 11,950 |
| Apr 9, 2026 | 10.44 | 10.45 | 10.38 | 10.40 | 10.40 | - | 34,553 |
| Apr 8, 2026 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | 0.19% | 6,067 |
| Apr 7, 2026 | 10.40 | 10.45 | 10.38 | 10.38 | 10.38 | -0.19% | 36,373 |
| Apr 6, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 36,041 |
| Apr 2, 2026 | 10.40 | 10.49 | 10.40 | 10.45 | 10.45 | - | 7,902 |
| Apr 1, 2026 | 10.50 | 10.50 | 10.41 | 10.45 | 10.45 | -0.48% | 8,495 |
| Mar 31, 2026 | 10.51 | 10.60 | 10.45 | 10.50 | 10.50 | 0.96% | 22,628 |
| Mar 30, 2026 | 10.42 | 10.48 | 10.39 | 10.40 | 10.40 | -0.10% | 18,419 |
| Mar 27, 2026 | 10.49 | 10.51 | 10.41 | 10.41 | 10.41 | -0.48% | 14,694 |
| Mar 26, 2026 | 10.51 | 10.51 | 10.43 | 10.46 | 10.46 | -0.48% | 33,183 |
| Mar 25, 2026 | 10.53 | 10.60 | 10.50 | 10.51 | 10.51 | -0.38% | 111,744 |
| Mar 24, 2026 | 10.57 | 10.58 | 10.50 | 10.55 | 10.55 | - | 68,927 |
| Mar 23, 2026 | 10.59 | 10.65 | 10.52 | 10.55 | 10.55 | 0.29% | 83,831 |
| Mar 20, 2026 | 10.56 | 10.69 | 10.45 | 10.52 | 10.52 | -0.38% | 112,359 |
| Mar 19, 2026 | 10.61 | 10.61 | 10.50 | 10.56 | 10.56 | -0.47% | 14,566 |
| Mar 18, 2026 | 10.63 | 10.65 | 10.55 | 10.61 | 10.61 | -0.19% | 13,132 |
| Mar 17, 2026 | 10.70 | 10.73 | 10.60 | 10.63 | 10.63 | -1.57% | 15,527 |
| Mar 16, 2026 | 10.58 | 10.80 | 10.51 | 10.80 | 10.80 | 2.27% | 211,768 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -0.28% | 95,282 |
| Mar 12, 2026 | 10.58 | 10.60 | 10.57 | 10.59 | 10.59 | 0.09% | 148,006 |
| Mar 11, 2026 | 10.55 | 10.58 | 10.51 | 10.58 | 10.58 | 0.67% | 160,704 |
| Mar 10, 2026 | 10.53 | 10.60 | 10.47 | 10.51 | 10.51 | -0.28% | 32,239 |
| Mar 9, 2026 | 10.53 | 10.59 | 10.50 | 10.54 | 10.54 | -0.47% | 22,997 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.50 | 10.59 | 10.59 | - | 148,755 |
| 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% | 207,043 |
| Mar 2, 2026 | 10.68 | 10.68 | 10.47 | 10.52 | 10.52 | -1.13% | 237,210 |
| Feb 27, 2026 | 10.70 | 10.70 | 10.60 | 10.64 | 10.64 | 0.28% | 171,852 |
| Feb 26, 2026 | 10.64 | 10.68 | 10.58 | 10.61 | 10.61 | 0.28% | 665,629 |
| Feb 25, 2026 | 10.64 | 10.67 | 10.57 | 10.58 | 10.58 | 0.38% | 453,355 |
| Feb 24, 2026 | 10.57 | 10.60 | 10.50 | 10.54 | 10.54 | 0.38% | 791,983 |
| Feb 23, 2026 | 10.62 | 10.63 | 10.42 | 10.50 | 10.50 | 1.94% | 1,661,190 |
| 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% | 3,655 |
| 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% | 52,887 |
| Jan 20, 2026 | 10.38 | 10.38 | 10.32 | 10.36 | 10.36 | 0.39% | 15,815 |
| 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 |