Register to chat with like-minded investors on our interactive forums.
RCAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.2042 | 1.15 | 345,580 |
| May 09 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.14 | 606,738 |
| May 08 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.25 | 1.18 | 452,133 |
| May 07 2024 | 1.23 | 0.04 | 3.36% | 1.22 | 1.265 | 1.17 | 788,251 |
| May 06 2024 | 1.19 | 0.06 | 5.31% | 1.13 | 1.23 | 1.11 | 1,140,225 |
| May 03 2024 | 1.13 | -0.28 | -19.86% | 1.40 | 1.41 | 1.05 | 3,458,018 |
| May 02 2024 | 1.41 | -0.10 | -6.62% | 1.52 | 1.55 | 1.40 | 628,648 |
| May 01 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.60 | 1.35 | 1,371,468 |
| Apr 30 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.65 | 1.44 | 2,412,732 |
| Apr 29 2024 | 1.50 | 0.11 | 7.91% | 1.39 | 1.57 | 1.39 | 919,696 |
| Apr 26 2024 | 1.39 | -0.07 | -4.79% | 1.47 | 1.5499 | 1.38 | 1,046,177 |
| Apr 25 2024 | 1.46 | -0.06 | -3.95% | 1.49 | 1.55 | 1.25 | 1,753,536 |
| Apr 24 2024 | 1.52 | 0.32 | 26.67% | 1.27 | 1.60 | 1.25 | 4,127,313 |
| Apr 23 2024 | 1.20 | -0.10 | -7.69% | 1.28 | 1.3299 | 1.15 | 722,151 |
| Apr 22 2024 | 1.30 | 0.18 | 16.07% | 1.14 | 1.30 | 1.12 | 1,069,980 |
| Apr 19 2024 | 1.12 | 0.06 | 5.66% | 1.06 | 1.1776 | 0.99 | 936,677 |
| Apr 18 2024 | 1.06 | -0.36 | -25.35% | 1.43 | 1.44 | 0.90 | 3,768,288 |
| Apr 17 2024 | 1.42 | 0.30 | 26.79% | 1.15 | 1.50 | 1.1254 | 3,825,006 |
| Apr 16 2024 | 1.12 | 0.17 | 17.89% | 0.9972 | 1.19 | 0.9416 | 1,378,706 |
| Apr 15 2024 | 0.95 | 0.0701 | 7.97% | 0.90 | 1.05 | 0.88 | 1,722,729 |
| Apr 12 2024 | 0.8799 | -0.0101 | -1.13% | 0.90 | 0.90 | 0.86 | 179,618 |
| Apr 11 2024 | 0.89 | -0.009 | -1.00% | 0.91 | 0.919 | 0.860111 | 159,278 |
| Apr 10 2024 | 0.899 | 0.063 | 7.54% | 0.84 | 0.94 | 0.84 | 924,138 |
| Apr 09 2024 | 0.836 | 0.0159 | 1.94% | 0.84 | 0.855 | 0.826 | 368,972 |
| Apr 08 2024 | 0.8201 | 0.0391 | 5.01% | 0.819 | 0.85 | 0.781901 | 192,233 |
| Apr 05 2024 | 0.781 | -0.038 | -4.64% | 0.83 | 0.85 | 0.78 | 390,366 |
| Apr 04 2024 | 0.819 | 0.009 | 1.11% | 0.82 | 0.8209 | 0.8063 | 85,829 |
| Apr 03 2024 | 0.81 | 0.01 | 1.25% | 0.80 | 0.81 | 0.777 | 148,090 |
| Apr 02 2024 | 0.80 | 0.02 | 2.56% | 0.7891 | 0.84 | 0.77 | 209,695 |
| Apr 01 2024 | 0.78 | 0.015 | 1.96% | 0.765 | 0.789 | 0.751 | 93,501 |
| Mar 28 2024 | 0.765 | -0.024 | -3.04% | 0.7744 | 0.80 | 0.765 | 170,312 |
| Mar 27 2024 | 0.789 | 0.019 | 2.47% | 0.789 | 0.7999 | 0.77 | 102,089 |
| Mar 26 2024 | 0.77 | -0.0057 | -0.73% | 0.7719 | 0.81 | 0.75 | 289,581 |
| Mar 25 2024 | 0.7757 | 0.0057 | 0.74% | 0.77 | 0.8095 | 0.7501 | 272,559 |
| Mar 22 2024 | 0.77 | 0.0547 | 7.65% | 0.7075 | 0.80 | 0.7075 | 187,255 |
| Mar 21 2024 | 0.7153 | -0.0147 | -2.01% | 0.72 | 0.7518 | 0.71 | 174,769 |
| Mar 20 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.79 | 0.721 | 279,363 |
| Mar 19 2024 | 0.73 | -0.05 | -6.41% | 0.757 | 0.7577 | 0.70 | 409,862 |
| Mar 18 2024 | 0.78 | 0.03 | 4.00% | 0.787 | 0.84 | 0.7786 | 330,093 |
| Mar 15 2024 | 0.75 | -0.04 | -5.06% | 0.78 | 0.84505 | 0.75 | 558,128 |
| Mar 14 2024 | 0.79 | -0.028 | -3.42% | 0.81 | 0.818 | 0.781 | 122,544 |
| Mar 13 2024 | 0.818 | -0.002 | -0.24% | 0.80 | 0.85 | 0.7801 | 202,711 |
| Mar 12 2024 | 0.82 | -0.0259 | -3.06% | 0.85 | 0.85 | 0.8113 | 116,782 |
| Mar 11 2024 | 0.8459 | -0.0041 | -0.48% | 0.8499 | 0.85 | 0.81 | 121,203 |
| Mar 08 2024 | 0.85 | 0.0466 | 5.80% | 0.819 | 0.85 | 0.792 | 272,900 |
| Mar 07 2024 | 0.8034 | 0.0134 | 1.70% | 0.7997 | 0.83 | 0.770101 | 153,091 |
| Mar 06 2024 | 0.79 | -0.019 | -2.35% | 0.83 | 0.83 | 0.7609 | 199,334 |
| Mar 05 2024 | 0.809 | 0.0454 | 5.95% | 0.79 | 0.81 | 0.75 | 445,143 |
| Mar 04 2024 | 0.7636 | 0.0176 | 2.36% | 0.72 | 0.79 | 0.711 | 266,374 |
| Mar 01 2024 | 0.746 | 0.0147 | 2.01% | 0.75 | 0.79 | 0.73 | 237,926 |
| Feb 29 2024 | 0.7313 | -0.0087 | -1.18% | 0.74 | 0.7401 | 0.711201 | 160,499 |
| Feb 28 2024 | 0.74 | 0.019 | 2.64% | 0.726 | 0.75 | 0.725 | 288,177 |
| Feb 27 2024 | 0.721 | 0.01314 | 1.86% | 0.715 | 0.749 | 0.71 | 139,914 |
| Feb 26 2024 | 0.707856 | -0.00764 | -1.07% | 0.71 | 0.74 | 0.6938 | 71,180 |
| Feb 23 2024 | 0.7155 | 0.0055 | 0.77% | 0.69 | 0.72 | 0.69 | 51,925 |
| Feb 22 2024 | 0.71 | 0.015 | 2.16% | 0.685 | 0.74 | 0.685 | 156,034 |
| Feb 21 2024 | 0.695 | -0.0017 | -0.24% | 0.69 | 0.7099 | 0.68115 | 107,792 |
| Feb 20 2024 | 0.6967 | 0.0016 | 0.23% | 0.67 | 0.70 | 0.6699 | 63,372 |
| Feb 16 2024 | 0.6951 | 0.014 | 2.06% | 0.6971 | 0.6999 | 0.6702 | 77,952 |
| Feb 15 2024 | 0.6811 | -0.0224 | -3.18% | 0.70 | 0.7099 | 0.660001 | 110,728 |
| Feb 14 2024 | 0.7035 | 0.0831 | 13.39% | 0.62 | 0.7258 | 0.62 | 607,548 |
| Feb 13 2024 | 0.6204 | -0.0357 | -5.44% | 0.66 | 0.678 | 0.617919 | 235,279 |
| Feb 12 2024 | 0.6561 | -0.0419 | -6.00% | 0.6684 | 0.70 | 0.6536 | 100,349 |
