RXR Acquisition Corp. (RXRA)
NASDAQ: RXRA
· Real-Time Price · USD
10.04
0.04 (0.40%)
At close: Dec 20, 2022, 8:26 PM
RXRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 309,638 |
| Dec 19, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% | 10,811 |
| Dec 16, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 612 |
| Dec 14, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 101 |
| Dec 13, 2022 | 10.07 | 10.09 | 10.06 | 10.06 | 10.07 | -0.10% | 7,600 |
| Dec 9, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 101 |
| Dec 8, 2022 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.00% | 10,395 |
| Dec 6, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 106 |
| Dec 5, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 74,131 |
| Dec 2, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 24,531 |
| Dec 1, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.00% | 858,912 |
| Nov 30, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 86,535 |
| Nov 29, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.00% | 120,299 |
| Nov 28, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.00% | 8,887 |
| Nov 25, 2022 | 10.63 | 10.63 | 10.04 | 10.06 | 10.06 | 0.30% | 11,840 |
| Nov 23, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 95,277 |
| Nov 22, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 105,452 |
| Nov 21, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 7,901 |
| Nov 18, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 6,926 |
| Nov 17, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 111,652 |