The closing price for Red Cat (RCAT) in 2022 was $0.94, on December 30, 2022. It was down 54.4% for the year. The latest price is $8.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $0.96 | $0.96 | $0.88 | $0.94 | 229,000 |
December 29 2022 | $0.87 | $0.92 | $0.83 | $0.92 | 251,200 |
December 28 2022 | $0.81 | $0.86 | $0.80 | $0.86 | 271,500 |
December 27 2022 | $0.83 | $0.86 | $0.79 | $0.83 | 287,600 |
December 23 2022 | $0.80 | $0.80 | $0.77 | $0.77 | 171,900 |
December 22 2022 | $0.81 | $0.83 | $0.77 | $0.77 | 165,100 |
December 21 2022 | $0.89 | $0.91 | $0.80 | $0.81 | 290,000 |
December 20 2022 | $0.88 | $0.94 | $0.87 | $0.87 | 156,500 |
December 19 2022 | $1.04 | $1.04 | $0.88 | $0.88 | 286,900 |
December 16 2022 | $1.20 | $1.20 | $0.97 | $1.02 | 427,400 |
December 15 2022 | $1.19 | $1.19 | $1.10 | $1.11 | 209,600 |
December 14 2022 | $1.10 | $1.20 | $1.10 | $1.14 | 123,900 |
December 13 2022 | $1.17 | $1.23 | $1.08 | $1.10 | 172,300 |
December 12 2022 | $1.16 | $1.21 | $1.13 | $1.19 | 126,300 |
December 09 2022 | $1.10 | $1.18 | $1.10 | $1.16 | 111,500 |
December 08 2022 | $1.16 | $1.17 | $1.12 | $1.15 | 123,700 |
December 07 2022 | $1.13 | $1.17 | $1.10 | $1.14 | 75,900 |
December 06 2022 | $1.11 | $1.17 | $1.08 | $1.14 | 132,300 |
December 05 2022 | $1.14 | $1.19 | $1.12 | $1.14 | 92,200 |
December 02 2022 | $1.16 | $1.19 | $1.13 | $1.15 | 94,200 |
December 01 2022 | $1.13 | $1.23 | $1.13 | $1.15 | 162,300 |
November 30 2022 | $1.16 | $1.18 | $1.11 | $1.18 | 116,700 |
November 29 2022 | $1.10 | $1.20 | $1.10 | $1.13 | 232,000 |
November 28 2022 | $1.17 | $1.19 | $1.11 | $1.16 | 114,700 |
November 25 2022 | $1.15 | $1.20 | $1.15 | $1.19 | 27,000 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.