Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
| May 08 2024 | 1.88 | -0.03 | -1.57% | 1.91 | 1.91 | 1.88 | 256 |
| May 07 2024 | 1.91 | -0.04 | -2.05% | 1.89 | 1.91 | 1.89 | 1,654 |
| May 06 2024 | 1.95 | 0.04 | 2.09% | 2.10 | 2.10 | 1.91 | 6,013 |
| May 03 2024 | 1.91 | -0.08 | -4.02% | 1.99 | 2.00 | 1.91 | 3,427 |
| May 02 2024 | 1.99 | 0.05 | 2.58% | 1.99 | 1.99 | 1.99 | 34 |
| Apr 30 2024 | 1.94 | -0.05 | -2.51% | 1.92 | 2.06 | 1.90 | 2,584 |
| Apr 29 2024 | 1.99 | 0.07 | 3.65% | 1.94 | 2.00 | 1.92 | 4,751 |
| Apr 26 2024 | 1.92 | -0.03 | -1.54% | 1.93 | 2.02 | 1.92 | 1,776 |
| Apr 25 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Apr 24 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Apr 23 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Apr 22 2024 | 1.95 | -0.04 | -2.01% | 2.04 | 2.04 | 1.93 | 3,940 |
| Apr 19 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 309 |
| Apr 18 2024 | 1.99 | 0.06 | 3.11% | 1.95 | 2.06 | 1.94 | 7,835 |
| Apr 17 2024 | 1.93 | 0.05 | 2.66% | 2.00 | 2.06 | 1.93 | 7,121 |
| Apr 16 2024 | 1.88 | -0.10 | -5.05% | 1.99 | 1.99 | 1.88 | 2,729 |
| Apr 15 2024 | 1.98 | -0.02 | -1.00% | 1.92 | 2.00 | 1.89 | 5,314 |
| Apr 12 2024 | 2.00 | 0.05 | 2.56% | 1.99 | 2.00 | 1.99 | 1,132 |
| Apr 11 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.00 | 1.94 | 3,378 |
| Apr 10 2024 | 2.00 | -0.06 | -2.91% | 2.00 | 2.00 | 2.00 | 25 |
| Apr 09 2024 | 2.06 | -0.02 | -0.96% | 2.04 | 2.06 | 2.04 | 875 |
| Apr 08 2024 | 2.08 | 0.09 | 4.52% | 2.04 | 2.08 | 2.00 | 6,150 |
| Apr 05 2024 | 1.99 | -0.11 | -5.24% | 2.10 | 2.10 | 1.98 | 3,408 |
| Apr 04 2024 | 2.10 | 0.08 | 3.96% | 2.10 | 2.10 | 2.08 | 1,362 |
| Apr 03 2024 | 2.02 | -0.02 | -0.98% | 1.99 | 2.02 | 1.98 | 1,950 |
| Apr 02 2024 | 2.04 | -0.11 | -5.12% | 2.10 | 2.14 | 1.90 | 9,393 |
| Mar 28 2024 | 2.15 | -0.01 | -0.46% | 2.16 | 2.16 | 2.15 | 2,500 |
| Mar 27 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.18 | 2.16 | 4,052 |
| Mar 26 2024 | 2.16 | -0.08 | -3.57% | 2.17 | 2.17 | 2.16 | 500 |
| Mar 25 2024 | 2.24 | 0.01 | 0.45% | 2.23 | 2.27 | 2.22 | 1,210 |
| Mar 22 2024 | 2.23 | 0.03 | 1.36% | 2.20 | 2.25 | 2.16 | 4,953 |
| Mar 21 2024 | 2.20 | -0.09 | -3.93% | 2.33 | 2.34 | 2.20 | 3,671 |
| Mar 20 2024 | 2.29 | -0.07 | -2.97% | 2.45 | 2.45 | 2.27 | 8,373 |
| Mar 19 2024 | 2.36 | -0.01 | -0.42% | 2.36 | 2.43 | 2.36 | 1,630 |
| Mar 18 2024 | 2.37 | -0.06 | -2.47% | 2.46 | 2.46 | 2.36 | 6,575 |
| Mar 15 2024 | 2.43 | -0.05 | -2.02% | 2.43 | 2.43 | 2.43 | 2,197 |
| Mar 14 2024 | 2.48 | 0.06 | 2.48% | 2.43 | 2.48 | 2.42 | 7,984 |
| Mar 13 2024 | 2.42 | 0.04 | 1.68% | 2.54 | 2.54 | 2.39 | 30,724 |
| Mar 12 2024 | 2.38 | 0.02 | 0.85% | 2.36 | 2.38 | 2.29 | 9,708 |
| Mar 11 2024 | 2.36 | -0.08 | -3.28% | 2.37 | 2.37 | 2.36 | 545 |
| Mar 08 2024 | 2.44 | 0.04 | 1.67% | 2.40 | 2.44 | 2.37 | 1,200 |
| Mar 07 2024 | 2.40 | -0.02 | -0.83% | 2.45 | 2.48 | 2.40 | 1,520 |
| Mar 06 2024 | 2.42 | -0.03 | -1.22% | 2.45 | 2.47 | 2.42 | 2,800 |
| Mar 05 2024 | 2.45 | -0.06 | -2.39% | 2.52 | 2.52 | 2.38 | 11,209 |
| Mar 04 2024 | 2.51 | 0.06 | 2.45% | 2.53 | 2.53 | 2.40 | 5,026 |
| Mar 01 2024 | 2.45 | -0.10 | -3.92% | 2.46 | 2.46 | 2.41 | 5,434 |
| Feb 29 2024 | 2.55 | 0.05 | 2.00% | 2.45 | 2.55 | 2.43 | 1,929 |
| Feb 28 2024 | 2.50 | 0.08 | 3.31% | 2.53 | 2.55 | 2.44 | 3,873 |
| Feb 27 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| Feb 26 2024 | 2.42 | -0.07 | -2.81% | 2.46 | 2.46 | 2.40 | 3,265 |
| Feb 23 2024 | 2.49 | 0.00 | 0.00% | 2.43 | 2.49 | 2.40 | 12,400 |
| Feb 22 2024 | 2.49 | 0.10 | 4.18% | 2.41 | 2.57 | 2.41 | 7,997 |
| Feb 21 2024 | 2.39 | -0.09 | -3.63% | 2.55 | 2.55 | 2.39 | 1,130 |
| Feb 20 2024 | 2.48 | 0.07 | 2.90% | 2.50 | 2.50 | 2.48 | 118 |
| Feb 19 2024 | 2.41 | -0.09 | -3.60% | 2.36 | 2.42 | 2.36 | 2,245 |
| Feb 16 2024 | 2.50 | 0.05 | 2.04% | 2.45 | 2.50 | 2.40 | 5,858 |
| Feb 15 2024 | 2.45 | -0.02 | -0.81% | 2.36 | 2.45 | 2.36 | 1,100 |
| Feb 14 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.47 | 2.47 | 963 |
| Feb 13 2024 | 2.47 | 0.04 | 1.65% | 2.47 | 2.47 | 2.47 | 1,000 |
| Feb 12 2024 | 2.43 | 0.15 | 6.58% | 2.31 | 2.54 | 2.31 | 10,937 |
