Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RMG Acquisition Corp. III (RMGCU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.99

+0.43

(+4.05%)

As of 09:39AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.99	10.99	10.99	10.99	10.99	200
28 Sept 2023	10.56	10.56	10.56	10.56	10.56	2,900
27 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
26 Sept 2023	10.56	10.56	10.56	10.56	10.56	100
25 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
22 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
21 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
20 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
19 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
18 Sept 2023	10.49	10.49	10.49	10.49	10.49	-
15 Sept 2023	10.49	10.49	10.49	10.49	10.49	600
14 Sept 2023	10.56	10.56	10.56	10.56	10.56	900
13 Sept 2023	10.69	10.69	10.69	10.69	10.69	-
12 Sept 2023	10.57	10.69	10.57	10.69	10.69	4,300
11 Sept 2023	11.00	11.00	11.00	11.00	11.00	100
08 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
07 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
06 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
05 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
01 Sept 2023	10.56	10.56	10.56	10.56	10.56	-
31 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
30 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
29 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
28 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
25 Aug 2023	10.60	10.60	10.56	10.56	10.56	500
24 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
23 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
22 Aug 2023	10.56	10.56	10.56	10.56	10.56	-
21 Aug 2023	10.60	10.60	10.56	10.56	10.56	700
18 Aug 2023	10.62	10.62	10.62	10.62	10.62	-
17 Aug 2023	10.62	10.62	10.62	10.62	10.62	-
16 Aug 2023	10.62	10.62	10.62	10.62	10.62	-
15 Aug 2023	10.62	10.62	10.62	10.62	10.62	600
14 Aug 2023	10.92	10.92	10.92	10.92	10.92	-
11 Aug 2023	10.92	10.92	10.92	10.92	10.92	-
10 Aug 2023	10.92	10.92	10.92	10.92	10.92	-
09 Aug 2023	10.92	10.92	10.92	10.92	10.92	200
08 Aug 2023	11.66	11.66	11.66	11.66	11.66	100
07 Aug 2023	11.09	11.09	11.09	11.09	11.09	-
04 Aug 2023	11.09	11.09	11.09	11.09	11.09	-
03 Aug 2023	11.09	11.09	11.09	11.09	11.09	-
02 Aug 2023	11.09	11.09	11.09	11.09	11.09	-
01 Aug 2023	11.09	11.09	11.09	11.09	11.09	-
31 July 2023	11.09	11.09	11.09	11.09	11.09	200
28 July 2023	11.08	11.08	11.08	11.08	11.08	-
27 July 2023	11.08	11.08	11.08	11.08	11.08	-
26 July 2023	11.08	11.08	11.08	11.08	11.08	-
25 July 2023	11.08	11.08	11.08	11.08	11.08	-
24 July 2023	11.07	11.08	11.07	11.08	11.08	300
21 July 2023	11.07	11.07	11.07	11.07	11.07	-
20 July 2023	11.07	11.07	11.07	11.07	11.07	-
19 July 2023	11.07	11.07	11.07	11.07	11.07	-
18 July 2023	11.07	11.07	11.07	11.07	11.07	-
17 July 2023	11.07	11.07	11.07	11.07	11.07	-
14 July 2023	11.07	11.07	11.07	11.07	11.07	600
13 July 2023	11.00	11.00	11.00	11.00	11.00	-
12 July 2023	10.99	11.00	10.99	11.00	11.00	1,300
11 July 2023	11.33	11.33	11.33	11.33	11.33	-
10 July 2023	11.33	11.33	11.33	11.33	11.33	-
07 July 2023	11.33	11.33	11.33	11.33	11.33	-
06 July 2023	11.33	11.33	11.33	11.33	11.33	-
05 July 2023	11.33	11.33	11.33	11.33	11.33	-
03 July 2023	11.33	11.33	11.33	11.33	11.33	-
30 June 2023	11.33	11.33	11.33	11.33	11.33	-
29 June 2023	11.33	11.33	11.33	11.33	11.33	-
28 June 2023	11.25	11.33	11.10	11.33	11.33	900
27 June 2023	11.25	11.25	11.25	11.25	11.25	-
26 June 2023	11.25	11.25	11.25	11.25	11.25	-
23 June 2023	11.25	11.25	11.25	11.25	11.25	-
22 June 2023	11.25	11.25	11.25	11.25	11.25	600
21 June 2023	11.28	11.28	11.28	11.28	11.28	-
20 June 2023	11.28	11.28	11.28	11.28	11.28	-
16 June 2023	11.23	11.28	11.23	11.28	11.28	200
15 June 2023	11.15	11.15	11.15	11.15	11.15	-
14 June 2023	11.15	11.15	11.15	11.15	11.15	-
13 June 2023	11.10	11.15	11.10	11.15	11.15	500
12 June 2023	11.05	11.05	11.05	11.05	11.05	-
09 June 2023	11.05	11.05	11.05	11.05	11.05	-
08 June 2023	11.02	11.05	11.02	11.05	11.05	900
07 June 2023	11.05	11.05	10.99	11.00	11.00	1,300
06 June 2023	11.02	11.02	11.02	11.02	11.02	600
05 June 2023	11.00	11.00	11.00	11.00	11.00	-
02 June 2023	10.94	11.00	10.94	11.00	11.00	600
01 June 2023	10.15	11.16	10.15	10.93	10.93	6,300
31 May 2023	10.15	10.15	10.15	10.15	10.15	-
30 May 2023	10.07	10.15	10.07	10.15	10.15	2,700
26 May 2023	10.14	10.14	10.14	10.14	10.14	100
25 May 2023	10.14	10.14	10.14	10.14	10.14	100
24 May 2023	10.14	10.14	10.14	10.14	10.14	100
23 May 2023	10.14	10.14	10.14	10.14	10.14	-
22 May 2023	10.14	10.14	10.14	10.14	10.14	-
19 May 2023	10.14	10.14	10.14	10.14	10.14	-
18 May 2023	10.14	10.14	10.14	10.14	10.14	-
17 May 2023	10.14	10.14	10.14	10.14	10.14	-
16 May 2023	10.13	10.14	10.13	10.14	10.14	500
15 May 2023	10.15	10.15	10.15	10.15	10.15	-
12 May 2023	10.15	10.15	10.15	10.15	10.15	-
11 May 2023	10.15	10.15	10.15	10.15	10.15	-
10 May 2023	10.15	10.15	10.15	10.15	10.15	700
09 May 2023	10.05	10.05	10.05	10.05	10.05	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6428-0.0004(-0.06%)

OIL90.43-1.28(-1.40%)

GOLD1,866.80-11.80(-0.63%)

Bitcoin AUD41,762.89-496.85(-1.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RMG Acquisition Corp. III (RMGCU)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6428
-0.0004(-0.06%)

OIL
90.43
-1.28(-1.40%)

GOLD
1,866.80
-11.80(-0.63%)

Bitcoin AUD
41,762.89
-496.85(-1.18%)