RMG Acquisition Corp. III (RMGC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 23 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 22 Apr 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 16,293 |
| 19 Apr 2024 | 9.99 | 10.20 | 9.99 | 10.03 | 10.03 | 43,040 |
| 18 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 17 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 163 |
| 16 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 15 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 12 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 11 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,006 |
| 10 Apr 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 3,404 |
| 09 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 154 |
| 08 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 05 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 04 Apr 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 1,781 |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,042 |
| 13 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 12 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 156 |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9,242 |
| 26 Feb 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | 1,421 |
| 23 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 450 |
| 22 Feb 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 2,479 |
| 21 Feb 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 1,373 |
| 20 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 16 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 196 |
| 15 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 14 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 13 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 421 |
| 12 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 09 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 08 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 07 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 241 |
| 06 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Feb 2024 | 10.16 | 10.16 | 10.09 | 10.10 | 10.10 | 4,439 |
| 02 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.17 | 10.17 | 4,870 |
| 01 Feb 2024 | 10.30 | 10.30 | 10.03 | 10.06 | 10.06 | 10,901 |
| 31 Jan 2024 | 10.48 | 10.48 | 10.43 | 10.44 | 10.44 | 36,234 |
| 30 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 101 |
| 19 Jan 2024 | 10.48 | 10.51 | 10.47 | 10.50 | 10.50 | 31,846 |
| 18 Jan 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 405 |
| 17 Jan 2024 | 10.40 | 10.46 | 10.40 | 10.44 | 10.44 | 27,789 |
| 16 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 154 |
| 12 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 10 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 08 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2,501 |
| 05 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 105 |
| 04 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 226 |
| 03 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 101 |
| 02 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 29 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 113 |
| 28 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 103 |
| 27 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 679 |
| 22 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 21 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 20 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 19 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 18 Dec 2023 | 10.53 | 10.53 | 10.47 | 10.47 | 10.47 | 1,747 |
| 15 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,077 |
| 08 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 281 |
| 06 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 05 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *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.