The closing price for Red Cat (RCAT) in 2023 was $0.88, on December 29, 2023. It was down 6.4% for the year. The latest price is $10.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $0.85 | $0.92 | $0.81 | $0.88 | 492,000 |
December 28 2023 | $0.85 | $0.88 | $0.81 | $0.82 | 277,300 |
December 27 2023 | $0.87 | $0.90 | $0.82 | $0.85 | 335,400 |
December 26 2023 | $0.77 | $0.88 | $0.75 | $0.84 | 350,200 |
December 22 2023 | $0.78 | $0.79 | $0.71 | $0.78 | 339,300 |
December 21 2023 | $0.66 | $0.80 | $0.66 | $0.80 | 989,300 |
December 20 2023 | $0.63 | $0.67 | $0.61 | $0.66 | 562,700 |
December 19 2023 | $0.61 | $0.65 | $0.60 | $0.62 | 303,200 |
December 18 2023 | $0.65 | $0.68 | $0.62 | $0.65 | 699,800 |
December 15 2023 | $0.61 | $0.65 | $0.59 | $0.64 | 1,006,300 |
December 14 2023 | $0.57 | $0.72 | $0.55 | $0.59 | 1,956,700 |
December 13 2023 | $0.58 | $0.58 | $0.55 | $0.57 | 386,000 |
December 12 2023 | $0.60 | $0.61 | $0.54 | $0.55 | 410,900 |
December 11 2023 | $0.58 | $0.62 | $0.56 | $0.60 | 735,100 |
December 08 2023 | $0.56 | $0.60 | $0.56 | $0.59 | 536,400 |
December 07 2023 | $0.55 | $0.60 | $0.53 | $0.55 | 2,978,400 |
December 06 2023 | $0.87 | $0.88 | $0.76 | $0.76 | 393,300 |
December 05 2023 | $0.89 | $0.90 | $0.85 | $0.85 | 151,300 |
December 04 2023 | $0.89 | $0.90 | $0.89 | $0.89 | 60,400 |
December 01 2023 | $0.90 | $0.90 | $0.87 | $0.89 | 228,200 |
November 30 2023 | $0.86 | $0.89 | $0.86 | $0.89 | 77,200 |
November 29 2023 | $0.88 | $0.89 | $0.86 | $0.87 | 89,700 |
November 28 2023 | $0.86 | $0.90 | $0.86 | $0.89 | 37,800 |
November 27 2023 | $0.90 | $0.90 | $0.88 | $0.88 | 73,600 |
November 24 2023 | $0.87 | $0.92 | $0.87 | $0.88 | 116,800 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.