RCAT(RCAT)
RCAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.97 | $9.04 | $8.53 | $8.94 | 7.50M |
| 5/19/2026 | $8.67 | $8.77 | $8.35 | $8.55 | 9.75M |
| 5/18/2026 | $9.43 | $9.64 | $8.76 | $8.93 | 11.04M |
| 5/15/2026 | $9.41 | $9.69 | $9.22 | $9.49 | 8.92M |
| 5/14/2026 | $9.57 | $9.92 | $9.26 | $9.74 | 17.46M |
| 5/13/2026 | $9.44 | $9.67 | $9.11 | $9.40 | 33.56M |
| 5/12/2026 | $11.15 | $11.49 | $10.65 | $11.03 | 9.19M |
| 5/11/2026 | $10.23 | $11.67 | $9.97 | $11.25 | 10.20M |
| 5/8/2026 | $10.57 | $10.60 | $9.86 | $10.37 | 8.73M |
| 5/7/2026 | $10.47 | $10.52 | $10.15 | $10.36 | 8.76M |
| 5/6/2026 | $10.34 | $10.81 | $10.14 | $10.62 | 8.58M |
| 5/5/2026 | $11.02 | $11.03 | $10.08 | $10.43 | 11.75M |
| 5/4/2026 | $11.08 | $11.28 | $10.86 | $11.00 | 6.40M |
| 5/1/2026 | $11.62 | $11.63 | $11.16 | $11.23 | 7.54M |
| 4/30/2026 | $11.37 | $11.75 | $11.23 | $11.72 | 6.09M |
| 4/29/2026 | $11.35 | $11.35 | $10.58 | $11.07 | 6.26M |
| 4/28/2026 | $11.45 | $11.67 | $11.13 | $11.34 | 6.59M |
| 4/27/2026 | $11.73 | $11.89 | $11.31 | $11.69 | 7.81M |
| 4/24/2026 | $12.57 | $12.65 | $11.78 | $11.80 | 12.53M |
| 4/23/2026 | $13.29 | $13.40 | $12.20 | $12.54 | 12.21M |
| 4/22/2026 | $12.85 | $14.12 | $12.85 | $13.55 | 16.01M |
| 4/21/2026 | $12.72 | $13.68 | $12.48 | $12.57 | 17.69M |
| 4/20/2026 | $12.83 | $13.07 | $12.43 | $12.60 | 8.92M |
| 4/17/2026 | $13.96 | $14.18 | $12.34 | $12.72 | 13.61M |
| 4/16/2026 | $13.26 | $13.83 | $12.83 | $13.71 | 10.02M |
| 4/15/2026 | $12.73 | $13.06 | $12.35 | $13.03 | 7.86M |
| 4/14/2026 | $13.45 | $13.53 | $12.43 | $12.64 | 8.39M |
| 4/13/2026 | $12.22 | $13.10 | $12.06 | $12.90 | 8.36M |
| 4/10/2026 | $12.07 | $12.48 | $11.95 | $12.37 | 7.95M |
| 4/9/2026 | $12.94 | $13.14 | $11.76 | $11.93 | 11.28M |
| 4/8/2026 | $13.23 | $13.64 | $12.58 | $13.04 | 13.96M |
| 4/7/2026 | $12.88 | $13.33 | $11.96 | $12.08 | 13.13M |
| 4/6/2026 | $12.94 | $13.88 | $12.76 | $13.06 | 12.19M |
| 4/2/2026 | $11.72 | $13.13 | $11.65 | $12.94 | 15.10M |
| 4/1/2026 | $13.18 | $13.43 | $12.01 | $12.15 | 13.65M |
| 3/31/2026 | $11.92 | $13.28 | $11.76 | $13.09 | 14.36M |
| 3/30/2026 | $13.23 | $13.25 | $11.18 | $11.59 | 15.41M |
| 3/27/2026 | $14.00 | $14.05 | $12.59 | $12.68 | 11.52M |
| 3/26/2026 | $15.58 | $15.59 | $13.88 | $14.00 | 13.31M |
| 3/25/2026 | $16.22 | $16.91 | $15.12 | $15.87 | 18.92M |
| 3/24/2026 | $14.97 | $16.88 | $14.81 | $16.08 | 22.50M |
| 3/23/2026 | $13.42 | $15.68 | $13.09 | $15.15 | 19.37M |
| 3/20/2026 | $15.08 | $15.13 | $12.98 | $13.25 | 18.09M |
| 3/19/2026 | $16.18 | $16.39 | $13.96 | $15.14 | 26.99M |
| 3/18/2026 | $17.01 | $18.49 | $16.43 | $17.00 | 31.97M |
| 3/17/2026 | $15.34 | $16.98 | $15.25 | $16.97 | 14.65M |
| 3/16/2026 | $16.00 | $16.47 | $15.25 | $15.54 | 11.39M |
| 3/13/2026 | $16.54 | $17.16 | $15.47 | $15.86 | 17.68M |
| 3/12/2026 | $16.44 | $17.03 | $15.66 | $16.16 | 22.62M |
| 3/11/2026 | $14.63 | $16.37 | $14.35 | $16.16 | 22.27M |
| 3/10/2026 | $14.00 | $15.67 | $13.49 | $14.67 | 22.74M |
| 3/9/2026 | $16.20 | $16.20 | $13.70 | $14.10 | 32.81M |
| 3/6/2026 | $14.61 | $18.78 | $14.61 | $15.36 | 57.24M |
| 3/5/2026 | $14.71 | $15.66 | $13.91 | $15.08 | 20.52M |
| 3/4/2026 | $15.10 | $15.80 | $13.46 | $14.73 | 21.03M |
| 3/3/2026 | $14.61 | $16.09 | $13.94 | $14.70 | 37.05M |
| 3/2/2026 | $12.69 | $15.35 | $12.60 | $13.67 | 38.39M |
| 2/27/2026 | $12.46 | $12.57 | $11.24 | $11.65 | 9.54M |
| 2/26/2026 | $12.15 | $13.01 | $11.90 | $12.99 | 9.06M |
| 2/25/2026 | $12.97 | $13.25 | $12.39 | $12.42 | 8.59M |
| 2/24/2026 | $12.56 | $13.20 | $12.20 | $12.88 | 7.91M |
| 2/23/2026 | $11.98 | $13.01 | $11.76 | $12.79 | 7.85M |
| 2/20/2026 | $13.04 | $13.83 | $12.14 | $12.47 | 14.69M |