Red Cat Holdings, Inc. (RCAT) NASDAQ

8.08

-0.16(-1.94%)

Updated at July 30 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 20259.048.248.249.058.215.95M
July 28, 20259.79.059.059.998.86.3M
July 25, 20259.859.469.469.959.374.53M
July 24, 20259.519.99.910.239.337.49M
July 23, 20259.19.569.569.579.078.39M
July 22, 20259.668.988.989.668.789.52M
July 21, 202511.59.419.4111.629.3317.48M
July 18, 202512.311.2711.2712.7311.2512.08M
July 17, 202511.812.2112.2112.7711.7914.55M
July 16, 202510.3511.4611.4611.5510.1115.07M
July 15, 202510.1510.2710.2710.419.6314.66M
July 14, 20258.6910.3310.3310.368.3528.26M
July 11, 20258.18.578.579.067.7142.58M
July 10, 20256.886.786.786.926.654.71M
July 09, 20256.956.896.897.066.793.58M
July 08, 20256.866.96.97.026.693.75M
July 07, 20256.996.796.7976.723.52M
July 03, 20257.167.077.077.237.012.31M
July 02, 20256.97.147.147.166.754.18M
July 01, 20257.186.926.927.236.864.79M
June 30, 20257.287.287.287.547.235.64M
June 27, 20257.487.177.177.516.9816.11M
June 26, 20257.137.487.487.67.088.1M
June 25, 20257.167.087.087.396.896.6M
June 24, 20257.27.147.147.377.115.34M
June 23, 20256.77.187.187.276.649.39M
June 20, 20257.376.876.877.426.869.37M
June 18, 20257.387.37.37.877.214.15M
June 17, 20258.177.327.328.27.1830.86M
June 16, 20258.59.199.199.478.2611.04M
June 13, 20258.898.348.349.498.1313.01M
June 12, 20258.388.758.759.448.312.02M
June 11, 20258.828.438.439.088.287.7M
June 10, 20258.88.598.599.218.416.63M
June 09, 20258.758.88.89.137.9615M
June 06, 20257.638.168.168.87.4416.09M
June 05, 20258.257.327.328.297.168.46M
June 04, 20257.228.078.078.237.1816.83M
June 03, 20256.346.936.937.326.258.93M
June 02, 20256.466.466.467.136.1311.53M
May 30, 20255.845.955.9565.712.94M
May 29, 20256.245.995.996.265.963.18M
May 28, 20256.456.136.136.756.026.25M
May 27, 20257.046.326.327.165.8112.58M
May 23, 20256.516.826.827.056.484.38M
May 22, 20256.346.776.777.026.163.47M
May 21, 20256.596.356.356.926.333.96M
May 20, 20256.956.786.787.286.714.7M
May 19, 20256.656.886.886.986.443.69M
May 16, 20256.676.886.886.936.454.93M
May 15, 20255.986.496.497.155.979.29M
May 14, 20256.826.656.656.946.439.96M
May 13, 20256.196.386.386.546.155.78M
May 12, 20256.36.156.156.376.015.02M
May 09, 20255.765.935.936.035.733.19M
May 08, 20255.555.75.75.865.433.29M
May 07, 20255.35.385.385.515.232.91M
May 06, 20255.325.325.325.345.123.87M
May 05, 20255.615.545.545.735.364.61M
May 02, 20255.245.955.956.165.217.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved