RCAT(RCAT)
RCAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $9.87 | $10.68 | $9.86 | $10.66 | 9.84M |
| 8/10/2026 | $9.29 | $10.38 | $9.26 | $10.00 | 18.48M |
| 8/7/2026 | $8.51 | $9.32 | $8.22 | $9.21 | 10.26M |
| 8/6/2026 | $8.25 | $9.03 | $8.25 | $8.67 | 10.03M |
| 8/5/2026 | $8.90 | $9.10 | $8.61 | $8.66 | 9.71M |
| 8/4/2026 | $8.55 | $9.04 | $8.52 | $8.86 | 12.61M |
| 8/3/2026 | $7.41 | $8.28 | $7.35 | $8.26 | 9.14M |
| 7/31/2026 | $7.64 | $7.73 | $7.20 | $7.53 | 7.81M |
| 7/30/2026 | $7.05 | $7.44 | $6.94 | $7.38 | 7.07M |
| 7/29/2026 | $7.37 | $7.40 | $6.71 | $6.77 | 7.68M |
| 7/28/2026 | $7.57 | $7.57 | $7.06 | $7.45 | 6.35M |
| 7/27/2026 | $7.81 | $8.00 | $7.51 | $7.79 | 5.95M |
| 7/24/2026 | $8.02 | $8.09 | $7.54 | $7.64 | 6.58M |
| 7/23/2026 | $7.76 | $8.12 | $7.70 | $8.03 | 8.07M |
| 7/22/2026 | $8.17 | $8.56 | $7.78 | $7.83 | 12.96M |
| 7/21/2026 | $8.02 | $8.61 | $7.88 | $8.59 | 7.24M |
| 7/20/2026 | $7.80 | $7.97 | $7.61 | $7.76 | 5.61M |
| 7/17/2026 | $7.51 | $7.97 | $7.40 | $7.64 | 6.55M |
| 7/16/2026 | $7.99 | $8.01 | $7.61 | $7.67 | 7.80M |
| 7/15/2026 | $8.81 | $9.06 | $8.18 | $8.24 | 8.48M |
| 7/14/2026 | $8.57 | $8.88 | $8.52 | $8.79 | 6.36M |
| 7/13/2026 | $8.74 | $8.74 | $8.27 | $8.38 | 7.24M |
| 7/10/2026 | $9.20 | $9.25 | $8.73 | $8.83 | 6.43M |
| 7/9/2026 | $9.17 | $9.38 | $8.97 | $9.19 | 5.39M |
| 7/8/2026 | $9.34 | $9.72 | $8.96 | $9.17 | 8.93M |
| 7/7/2026 | $10.00 | $10.02 | $9.15 | $9.23 | 8.57M |
| 7/6/2026 | $10.35 | $10.55 | $9.97 | $10.11 | 11.45M |
| 7/2/2026 | $10.83 | $11.81 | $10.27 | $10.44 | 13.99M |
| 7/1/2026 | $10.56 | $11.35 | $10.52 | $10.55 | 13.51M |
| 6/30/2026 | $10.77 | $11.29 | $10.33 | $10.65 | 18.75M |
| 6/29/2026 | $9.81 | $10.37 | $9.56 | $10.32 | 13.42M |
| 6/26/2026 | $8.93 | $9.47 | $8.92 | $9.28 | 10.65M |
| 6/25/2026 | $9.67 | $9.69 | $8.87 | $8.91 | 9.74M |
| 6/24/2026 | $10.10 | $10.19 | $9.26 | $9.34 | 9.89M |
| 6/23/2026 | $10.35 | $10.73 | $10.11 | $10.18 | 7.03M |
| 6/22/2026 | $11.17 | $11.32 | $10.47 | $10.63 | 9.38M |
| 6/18/2026 | $11.32 | $11.58 | $10.73 | $11.44 | 22.98M |
| 6/17/2026 | $10.90 | $11.71 | $10.57 | $11.20 | 12.95M |
| 6/16/2026 | $11.80 | $11.99 | $10.87 | $10.90 | 11.71M |
| 6/15/2026 | $11.71 | $12.27 | $11.51 | $11.97 | 11.09M |
| 6/12/2026 | $12.01 | $12.16 | $10.81 | $11.18 | 11.20M |
| 6/11/2026 | $10.92 | $12.06 | $10.88 | $12.01 | 12.43M |
| 6/10/2026 | $11.44 | $11.89 | $10.89 | $10.90 | 7.98M |
| 6/9/2026 | $12.29 | $12.60 | $10.81 | $11.50 | 12.66M |
| 6/8/2026 | $13.20 | $13.33 | $12.26 | $12.46 | 10.12M |
| 6/5/2026 | $14.17 | $14.48 | $12.26 | $12.68 | 17.47M |
| 6/4/2026 | $13.70 | $15.23 | $13.29 | $14.74 | 23.04M |
| 6/3/2026 | $14.37 | $14.71 | $13.50 | $13.79 | 16.50M |
| 6/2/2026 | $14.97 | $15.66 | $14.82 | $14.95 | 21.48M |
| 6/1/2026 | $14.32 | $15.79 | $14.19 | $14.84 | 27.52M |
| 5/29/2026 | $13.56 | $14.70 | $12.35 | $14.50 | 36.85M |
| 5/28/2026 | $12.41 | $15.06 | $11.96 | $14.15 | 78.11M |
| 5/27/2026 | $10.25 | $10.83 | $9.85 | $10.67 | 16.97M |
| 5/26/2026 | $9.61 | $10.03 | $9.53 | $9.77 | 11.24M |
| 5/22/2026 | $9.10 | $9.59 | $9.10 | $9.41 | 9.43M |
| 5/21/2026 | $8.80 | $9.12 | $8.65 | $9.03 | 6.35M |
| 5/20/2026 | $8.97 | $9.04 | $8.53 | $8.94 | 7.51M |
| 5/19/2026 | $8.67 | $8.77 | $8.36 | $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 |