The closing price for Red Cat (RCAT) last year was $12.85, on December 31. It was up 1,343.8% for the year. The latest price is $10.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $13.80 | $13.80 | $12.10 | $12.85 | 9,801,663 |
December 30 2024 | $12.39 | $14.74 | $11.22 | $14.09 | 18,030,410 |
December 27 2024 | $13.99 | $14.22 | $11.88 | $12.26 | 15,460,310 |
December 26 2024 | $12.16 | $14.91 | $11.59 | $13.41 | 20,364,119 |
December 24 2024 | $10.74 | $12.30 | $10.51 | $11.89 | 9,872,980 |
December 23 2024 | $11.96 | $13.89 | $10.02 | $11.03 | 21,573,711 |
December 20 2024 | $8.86 | $11.32 | $8.77 | $10.75 | 23,046,680 |
December 19 2024 | $7.98 | $9.29 | $7.76 | $9.09 | 8,751,327 |
December 18 2024 | $9.92 | $9.99 | $7.80 | $8.15 | 14,308,760 |
December 17 2024 | $9.06 | $9.75 | $8.35 | $9.67 | 16,559,020 |
December 16 2024 | $9.86 | $11.33 | $8.90 | $10.45 | 49,646,031 |
December 13 2024 | $7.20 | $8.46 | $7.16 | $8.23 | 7,337,522 |
December 12 2024 | $7.01 | $7.44 | $6.71 | $7.19 | 4,119,026 |
December 11 2024 | $7.91 | $8.13 | $7.13 | $7.29 | 4,078,896 |
December 10 2024 | $7.53 | $7.88 | $7.07 | $7.70 | 4,451,004 |
December 09 2024 | $8.23 | $8.27 | $7.59 | $7.68 | 5,627,385 |
December 06 2024 | $8.64 | $8.75 | $8.09 | $8.17 | 4,943,282 |
December 05 2024 | $8.42 | $9.92 | $8.40 | $8.66 | 7,168,346 |
December 04 2024 | $9.50 | $10.03 | $8.11 | $8.39 | 9,226,878 |
December 03 2024 | $9.70 | $10.33 | $8.88 | $9.18 | 8,230,596 |
December 02 2024 | $12.40 | $12.57 | $10.11 | $10.57 | 11,411,890 |
November 29 2024 | $9.90 | $11.88 | $9.78 | $11.77 | 13,276,290 |
November 27 2024 | $8.56 | $9.65 | $8.55 | $9.27 | 7,388,075 |
November 26 2024 | $8.97 | $9.46 | $7.87 | $8.36 | 10,491,860 |
November 25 2024 | $9.90 | $10.25 | $8.55 | $9.61 | 13,623,370 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.
