NasdaqCM - Delayed Quote USD

RMG Acquisition Corp. III (RMGC)

9.98 0.00 (0.00%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 25, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 24, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 23, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 22, 2024 10.00 10.00 9.98 9.98 9.98 16,293
Apr 19, 2024 9.99 10.20 9.99 10.03 10.03 43,040
Apr 18, 2024 9.99 9.99 9.99 9.99 9.99 -
Apr 17, 2024 9.99 9.99 9.99 9.99 9.99 163
Apr 16, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 15, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 12, 2024 9.98 9.98 9.98 9.98 9.98 -
Apr 11, 2024 9.98 9.98 9.98 9.98 9.98 2,006
Apr 10, 2024 9.98 9.99 9.98 9.99 9.99 3,404
Apr 9, 2024 9.97 9.97 9.97 9.97 9.97 154
Apr 8, 2024 9.95 9.95 9.95 9.95 9.95 -
Apr 5, 2024 9.95 9.95 9.95 9.95 9.95 -
Apr 4, 2024 9.96 9.96 9.95 9.95 9.95 1,781
Apr 3, 2024 10.00 10.00 10.00 10.00 10.00 -
Apr 2, 2024 10.00 10.00 10.00 10.00 10.00 -
Apr 1, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 28, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 27, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 26, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 25, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 22, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 21, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 20, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 19, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 18, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 15, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 14, 2024 10.00 10.00 10.00 10.00 10.00 1,042
Mar 13, 2024 10.03 10.03 10.03 10.03 10.03 -
Mar 12, 2024 10.03 10.03 10.03 10.03 10.03 156
Mar 11, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 8, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 7, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 6, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 5, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 4, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 1, 2024 10.00 10.00 10.00 10.00 10.00 -
Feb 29, 2024 10.00 10.00 10.00 10.00 10.00 -
Feb 28, 2024 10.00 10.00 10.00 10.00 10.00 -
Feb 27, 2024 10.00 10.00 10.00 10.00 10.00 9,242
Feb 26, 2024 10.01 10.01 9.95 9.95 9.95 1,421
Feb 23, 2024 10.01 10.01 10.01 10.01 10.01 450
Feb 22, 2024 10.01 10.05 10.01 10.05 10.05 2,479
Feb 21, 2024 10.06 10.06 10.03 10.03 10.03 1,373
Feb 20, 2024 10.04 10.04 10.04 10.04 10.04 -
Feb 16, 2024 10.04 10.04 10.04 10.04 10.04 196
Feb 15, 2024 10.03 10.03 10.03 10.03 10.03 -
Feb 14, 2024 10.03 10.03 10.03 10.03 10.03 -
Feb 13, 2024 10.03 10.03 10.03 10.03 10.03 421
Feb 12, 2024 10.03 10.03 10.03 10.03 10.03 -
Feb 9, 2024 10.03 10.03 10.03 10.03 10.03 -
Feb 8, 2024 10.03 10.03 10.03 10.03 10.03 -
Feb 7, 2024 10.03 10.03 10.03 10.03 10.03 241
Feb 6, 2024 10.10 10.10 10.10 10.10 10.10 -
Feb 5, 2024 10.16 10.16 10.09 10.10 10.10 4,439
Feb 2, 2024 10.10 10.20 10.10 10.17 10.17 4,870
Feb 1, 2024 10.30 10.30 10.03 10.06 10.06 10,901
Jan 31, 2024 10.48 10.48 10.43 10.44 10.44 36,234
Jan 30, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 29, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 26, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 25, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 24, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 22, 2024 10.50 10.50 10.50 10.50 10.50 101
Jan 19, 2024 10.48 10.51 10.47 10.50 10.50 31,846
Jan 18, 2024 10.41 10.44 10.41 10.44 10.44 405
Jan 17, 2024 10.40 10.46 10.40 10.44 10.44 27,789
Jan 16, 2024 10.41 10.41 10.41 10.41 10.41 154
Jan 12, 2024 10.45 10.45 10.45 10.45 10.45 -
Jan 11, 2024 10.45 10.45 10.45 10.45 10.45 -
Jan 10, 2024 10.45 10.45 10.45 10.45 10.45 -
Jan 9, 2024 10.45 10.45 10.45 10.45 10.45 -
Jan 8, 2024 10.45 10.45 10.45 10.45 10.45 2,501
Jan 5, 2024 10.40 10.40 10.40 10.40 10.40 105
Jan 4, 2024 10.41 10.41 10.41 10.41 10.41 226
Jan 3, 2024 10.45 10.45 10.45 10.45 10.45 101
Jan 2, 2024 10.45 10.45 10.45 10.45 10.45 -
Dec 29, 2023 10.45 10.45 10.45 10.45 10.45 113
Dec 28, 2023 10.45 10.45 10.45 10.45 10.45 103
Dec 27, 2023 10.45 10.45 10.45 10.45 10.45 -
Dec 26, 2023 10.45 10.45 10.45 10.45 10.45 679
Dec 22, 2023 10.47 10.47 10.47 10.47 10.47 -
Dec 21, 2023 10.47 10.47 10.47 10.47 10.47 -
Dec 20, 2023 10.47 10.47 10.47 10.47 10.47 -
Dec 19, 2023 10.47 10.47 10.47 10.47 10.47 -
Dec 18, 2023 10.53 10.53 10.47 10.47 10.47 1,747
Dec 15, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 14, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 13, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 12, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 11, 2023 10.50 10.50 10.50 10.50 10.50 1,077
Dec 8, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 7, 2023 10.50 10.50 10.50 10.50 10.50 281
Dec 6, 2023 10.60 10.60 10.60 10.60 10.60 -
Dec 5, 2023 10.60 10.60 10.60 10.60 10.60 -
Dec 4, 2023 10.60 10.60 10.60 10.60 10.60 -
Dec 1, 2023 10.60 10.60 10.60 10.60 10.60 -
Nov 30, 2023 10.67 10.67 10.60 10.60 10.60 640
Nov 29, 2023 10.67 10.67 10.60 10.60 10.60 526
Nov 28, 2023 10.67 10.67 10.67 10.67 10.67 -
Nov 27, 2023 10.67 10.67 10.67 10.67 10.67 -
Nov 24, 2023 10.67 10.67 10.67 10.67 10.67 101
Nov 22, 2023 10.67 10.67 10.67 10.67 10.67 102
Nov 21, 2023 10.67 10.67 10.67 10.67 10.67 100
Nov 20, 2023 10.67 10.67 10.67 10.67 10.67 105
Nov 17, 2023 10.67 10.67 10.67 10.67 10.67 102
Nov 16, 2023 10.60 10.65 10.60 10.65 10.65 1,450
Nov 15, 2023 10.68 10.68 10.68 10.68 10.68 102
Nov 14, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 13, 2023 10.68 10.68 10.68 10.68 10.68 103
Nov 10, 2023 10.68 10.68 10.68 10.68 10.68 102
Nov 9, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 8, 2023 10.68 10.68 10.68 10.68 10.68 101
Nov 7, 2023 10.68 10.68 10.68 10.68 10.68 101
Nov 6, 2023 10.68 10.68 10.68 10.68 10.68 101
Nov 3, 2023 10.68 10.68 10.68 10.68 10.68 261
Nov 2, 2023 10.67 10.67 10.67 10.67 10.67 -
Nov 1, 2023 10.67 10.67 10.67 10.67 10.67 102
Oct 31, 2023 10.68 10.68 10.68 10.68 10.68 210
Oct 30, 2023 10.67 10.67 10.67 10.67 10.67 200
Oct 27, 2023 10.66 10.66 10.66 10.66 10.66 296
Oct 26, 2023 10.68 10.68 10.68 10.68 10.68 -
Oct 25, 2023 10.68 10.68 10.68 10.68 10.68 101
Oct 24, 2023 10.55 10.55 10.55 10.55 10.55 203
Oct 23, 2023 10.69 10.69 10.69 10.69 10.69 -
Oct 20, 2023 10.69 10.69 10.69 10.69 10.69 -
Oct 19, 2023 10.69 10.69 10.69 10.69 10.69 162
Oct 18, 2023 10.70 10.70 10.70 10.70 10.70 109
Oct 17, 2023 10.70 10.70 10.70 10.70 10.70 107
Oct 16, 2023 10.55 10.55 10.55 10.55 10.55 7,647
Oct 13, 2023 10.55 10.55 10.55 10.55 10.55 3,567
Oct 12, 2023 10.55 10.57 10.55 10.57 10.57 20,028
Oct 11, 2023 10.55 10.56 10.55 10.56 10.56 7,168
Oct 10, 2023 10.55 10.56 10.55 10.56 10.56 6,891
Oct 9, 2023 10.55 10.69 10.55 10.69 10.69 8,206
Oct 6, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 5, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 4, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 3, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 2, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 29, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 28, 2023 10.55 10.55 10.55 10.55 10.55 232
Sep 27, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 26, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 25, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 22, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 21, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 20, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 19, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 18, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 15, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 14, 2023 10.55 10.55 10.55 10.55 10.55 -
Sep 13, 2023 10.55 10.55 10.55 10.55 10.55 113
Sep 12, 2023 10.60 10.60 10.60 10.60 10.60 2,721
Sep 11, 2023 10.55 10.55 10.55 10.55 10.55 1,080
Sep 8, 2023 10.55 10.56 10.55 10.56 10.56 802
Sep 7, 2023 10.67 10.67 10.67 10.67 10.67 -
Sep 6, 2023 10.67 10.67 10.67 10.67 10.67 153
Sep 5, 2023 10.70 10.70 10.70 10.70 10.70 101
Sep 1, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 31, 2023 10.55 10.60 10.55 10.60 10.60 3,352
Aug 30, 2023 10.55 10.55 10.55 10.55 10.55 178
Aug 29, 2023 10.55 10.55 10.55 10.55 10.55 166
Aug 28, 2023 10.55 10.55 10.55 10.55 10.55 202
Aug 25, 2023 10.55 10.56 10.55 10.56 10.56 993
Aug 24, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 23, 2023 10.55 10.55 10.55 10.55 10.55 313
Aug 22, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 21, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 18, 2023 10.55 10.55 10.55 10.55 10.55 1,023
Aug 17, 2023 10.55 10.55 10.55 10.55 10.55 100
Aug 16, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 15, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 14, 2023 10.55 10.57 10.55 10.55 10.55 5,957
Aug 11, 2023 10.55 10.60 10.55 10.60 10.60 2,636
Aug 10, 2023 10.60 10.60 10.55 10.55 10.55 5,010
Aug 9, 2023 10.59 10.59 10.59 10.59 10.59 -
Aug 8, 2023 10.59 10.59 10.56 10.59 10.59 2,154
Aug 7, 2023 10.81 10.81 10.55 10.56 10.56 17,092
Aug 4, 2023 10.59 10.70 10.56 10.70 10.70 9,352
Aug 3, 2023 10.58 10.58 10.56 10.56 10.56 303
Aug 2, 2023 10.55 10.60 10.55 10.55 10.55 7,523
Aug 1, 2023 10.55 10.65 10.55 10.65 10.65 6,101
Jul 31, 2023 10.50 10.52 10.46 10.47 10.47 22,095
Jul 28, 2023 10.60 10.60 10.50 10.51 10.51 12,019
Jul 27, 2023 10.79 10.79 10.48 10.60 10.60 75,009
Jul 26, 2023 11.19 11.19 11.15 11.15 11.15 5,105
Jul 25, 2023 11.12 11.13 11.12 11.12 11.12 301
Jul 24, 2023 11.14 11.16 11.13 11.15 11.15 5,752
Jul 21, 2023 11.29 11.29 11.10 11.20 11.20 52,039
Jul 20, 2023 11.29 11.29 11.26 11.29 11.29 8,430
Jul 19, 2023 11.28 11.28 11.28 11.28 11.28 3,410
Jul 18, 2023 11.28 11.29 11.28 11.28 11.28 4,505
Jul 17, 2023 11.29 11.30 11.24 11.28 11.28 59,775
Jul 14, 2023 11.39 11.42 11.39 11.39 11.39 4,493
Jul 13, 2023 11.40 11.45 11.35 11.36 11.36 7,422
Jul 12, 2023 11.39 11.39 11.39 11.39 11.39 -
Jul 11, 2023 11.34 11.39 11.24 11.39 11.39 5,063
Jul 10, 2023 11.40 11.40 11.40 11.40 11.40 118
Jul 7, 2023 11.39 11.39 11.39 11.39 11.39 614
Jul 6, 2023 11.33 11.39 11.33 11.39 11.39 40,505
Jul 5, 2023 11.30 11.30 11.30 11.30 11.30 1,027
Jul 3, 2023 11.28 11.28 11.28 11.28 11.28 -
Jun 30, 2023 11.28 11.28 11.28 11.28 11.28 179
Jun 29, 2023 11.31 11.31 11.30 11.30 11.30 1,749
Jun 28, 2023 11.30 11.33 11.30 11.33 11.33 2,119
Jun 27, 2023 11.34 11.34 11.24 11.27 11.27 22,275
Jun 26, 2023 11.37 11.37 11.25 11.30 11.30 5,331
Jun 23, 2023 11.34 11.34 11.34 11.34 11.34 -
Jun 22, 2023 11.37 11.37 11.37 11.37 11.37 -
Jun 21, 2023 11.37 11.37 11.37 11.37 11.37 177
Jun 20, 2023 11.30 11.36 11.16 11.34 11.34 12,278
Jun 16, 2023 11.30 11.38 11.30 11.30 11.30 19,731
Jun 15, 2023 11.23 11.30 11.21 11.30 11.30 11,885
Jun 14, 2023 11.15 11.25 11.15 11.25 11.25 3,872
Jun 13, 2023 11.20 11.20 11.18 11.19 11.19 2,432
Jun 12, 2023 11.14 11.19 11.14 11.15 11.15 7,342
Jun 9, 2023 11.11 11.15 11.11 11.15 11.15 2,355
Jun 8, 2023 11.09 11.12 11.04 11.11 11.11 20,174
Jun 7, 2023 11.09 11.09 10.96 11.00 11.00 38,753
Jun 6, 2023 11.19 11.24 10.89 11.05 11.05 127,959
Jun 5, 2023 11.10 11.30 11.09 11.20 11.20 28,626
Jun 2, 2023 11.09 11.19 11.00 11.07 11.07 9,143
Jun 1, 2023 10.28 11.34 10.28 11.00 11.00 142,605
May 31, 2023 10.12 10.12 10.12 10.12 10.12 -
May 30, 2023 10.12 10.12 10.11 10.12 10.12 2,371
May 26, 2023 10.12 10.12 10.12 10.12 10.12 379
May 25, 2023 10.12 10.12 10.12 10.12 10.12 -
May 24, 2023 10.12 10.12 10.12 10.12 10.12 -
May 23, 2023 10.12 10.12 10.12 10.12 10.12 -
May 22, 2023 10.12 10.12 10.12 10.12 10.12 -
May 19, 2023 10.12 10.12 10.12 10.12 10.12 120
May 18, 2023 10.09 10.09 10.09 10.09 10.09 -
May 17, 2023 10.10 10.12 10.09 10.09 10.09 14,214
May 16, 2023 10.08 10.10 10.08 10.10 10.10 617
May 15, 2023 10.10 10.10 10.10 10.10 10.10 -
May 12, 2023 10.10 10.10 10.10 10.10 10.10 356
May 11, 2023 10.10 10.10 10.09 10.09 10.09 718
May 10, 2023 10.09 10.10 10.09 10.10 10.10 8,362
May 9, 2023 10.07 10.07 10.07 10.07 10.07 4,801
May 8, 2023 10.05 10.06 10.05 10.06 10.06 6,921
May 5, 2023 10.05 10.05 10.05 10.05 10.05 -
May 4, 2023 10.05 10.05 10.05 10.05 10.05 -
May 3, 2023 10.05 10.05 10.05 10.05 10.05 -
May 2, 2023 10.05 10.05 10.05 10.05 10.05 1,087
May 1, 2023 10.04 10.10 10.04 10.10 10.10 2,072
Apr 28, 2023 10.05 10.05 10.04 10.04 10.04 2,425
Apr 27, 2023 10.10 10.10 10.10 10.10 10.10 -

Related Tickers

THCP Thunder Bridge Capital Partners IV Inc.
10.50
-0.14%
 
OAKU Oak Woods Acquisition Corporation
10.77
+0.09%
 
KACLW Kairous Acquisition Corp. Limited
0.0187
0.00%
 
INAQW Insight Acquisition Corp.
0.0400
0.00%
 
WINVW WinVest Acquisition Corp.
0.0110
0.00%
 
MACA Moringa Acquisition Corp
11.22
0.00%
 
BLACW Bellevue Life Sciences Acquisition Corp.
0.0200
0.00%
 
BACAW Berenson Acquisition Corp. I
0.0088
0.00%
 
PFTA Perception Capital Corp. III
10.73
-0.09%
 
PLTN Plutonian Acquisition Corp.
9.75
-9.75%