Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,905.18 -1,332.67 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Rigel Resource Acquisition Corp. (RRAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 53,700 |
| 25 Apr 2024 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | 98,400 |
| 24 Apr 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 259,100 |
| 23 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 417,900 |
| 22 Apr 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 4,200 |
| 19 Apr 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 165,600 |
| 18 Apr 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 48,200 |
| 17 Apr 2024 | 11.33 | 11.36 | 11.24 | 11.25 | 11.25 | 821,500 |
| 16 Apr 2024 | 11.39 | 11.39 | 11.25 | 11.26 | 11.26 | 7,000 |
| 15 Apr 2024 | 11.20 | 11.36 | 11.20 | 11.25 | 11.25 | 282,200 |
| 12 Apr 2024 | 11.22 | 11.23 | 11.21 | 11.23 | 11.23 | 855,700 |
| 11 Apr 2024 | 11.20 | 11.21 | 11.19 | 11.21 | 11.21 | 10,900 |
| 10 Apr 2024 | 11.20 | 11.21 | 11.19 | 11.19 | 11.19 | 6,700 |
| 09 Apr 2024 | 11.17 | 11.20 | 11.17 | 11.19 | 11.19 | 5,000 |
| 08 Apr 2024 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | 6,300 |
| 05 Apr 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 2,600 |
| 04 Apr 2024 | 11.21 | 11.21 | 11.18 | 11.20 | 11.20 | 7,900 |
| 03 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 29,100 |
| 02 Apr 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 1,100 |
| 01 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,000 |
| 28 Mar 2024 | 11.17 | 11.18 | 11.16 | 11.17 | 11.17 | 3,500 |
| 27 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4,100 |
| 26 Mar 2024 | 11.17 | 11.17 | 11.15 | 11.16 | 11.16 | 37,400 |
| 25 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 16,100 |
| 22 Mar 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 41,200 |
| 21 Mar 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | 43,100 |
| 20 Mar 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 300 |
| 19 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 13,600 |
| 18 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 Mar 2024 | 11.14 | 11.15 | 11.13 | 11.14 | 11.14 | 246,100 |
| 14 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 15,700 |
| 13 Mar 2024 | 11.17 | 11.17 | 11.13 | 11.13 | 11.13 | 113,900 |
| 12 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 10,900 |
| 11 Mar 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 6,600 |
| 08 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 50,200 |
| 07 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 15,100 |
| 06 Mar 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 300,700 |
| 05 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 29,000 |
| 04 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 1,200 |
| 01 Mar 2024 | 11.15 | 11.15 | 11.12 | 11.13 | 11.13 | 85,300 |
| 29 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 28 Feb 2024 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 2,000 |
| 27 Feb 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 20,900 |
| 26 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 23 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 10,000 |
| 22 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11,400 |
| 21 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 20 Feb 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 25,400 |
| 16 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,000 |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,400 |
| 13 Feb 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 200 |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 Feb 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | 1,100 |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,100 |
| 07 Feb 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | 1,200 |
| 06 Feb 2024 | 11.08 | 11.09 | 11.08 | 11.08 | 11.08 | 12,500 |
| 05 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 7,900 |
| 02 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 232,200 |
| 01 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 31 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 600 |
| 30 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 29 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4,100 |
| 26 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4,200 |
| 25 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 50,300 |
| 24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 23 Jan 2024 | 11.08 | 11.09 | 11.08 | 11.08 | 11.08 | 42,900 |
| 22 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 Jan 2024 | 11.08 | 11.08 | 11.04 | 11.08 | 11.08 | 34,700 |
| 18 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 65,200 |
| 17 Jan 2024 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 400 |
| 16 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,100 |
| 12 Jan 2024 | 11.17 | 11.17 | 11.06 | 11.07 | 11.07 | 5,700 |
| 11 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 9,800 |
| 10 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,300 |
| 09 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 143,400 |
| 08 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 3,600 |
| 04 Jan 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 311,000 |
| 03 Jan 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 128,100 |
| 02 Jan 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 577,800 |
| 29 Dec 2023 | 10.99 | 10.99 | 10.96 | 10.96 | 10.96 | 25,600 |
| 28 Dec 2023 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 400 |
| 27 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 400 |
| 26 Dec 2023 | 11.01 | 11.01 | 10.99 | 10.99 | 10.99 | 600 |
| 22 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 Dec 2023 | 11.01 | 11.01 | 10.99 | 11.01 | 11.01 | 155,800 |
| 20 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 27,700 |
| 18 Dec 2023 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 73,000 |
| 15 Dec 2023 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 92,100 |
| 14 Dec 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 1,700 |
| 13 Dec 2023 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 96,100 |
| 12 Dec 2023 | 10.96 | 10.99 | 10.96 | 10.98 | 10.98 | 4,200 |
| 11 Dec 2023 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 125,700 |
| 08 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 50,700 |
| 07 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
| 06 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 500 |
| 05 Dec 2023 | 10.99 | 10.99 | 10.96 | 10.96 | 10.96 | 26,200 |
| 04 Dec 2023 | 10.96 | 10.96 | 10.95 | 10.96 | 10.96 | 1,939,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.