The closing price for Red Cat (RCAT) this year is $7.76, yesterday. It is down 5.9% for the year. The latest price is $8.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 20 2026 | $7.80 | $7.97 | $7.61 | $7.76 | 5,561,907 |
July 17 2026 | $7.51 | $7.97 | $7.40 | $7.64 | 6,515,600 |
July 16 2026 | $7.99 | $8.01 | $7.61 | $7.67 | 7,796,800 |
July 15 2026 | $8.81 | $9.06 | $8.18 | $8.24 | 8,480,800 |
July 14 2026 | $8.57 | $8.88 | $8.52 | $8.79 | 6,357,000 |
July 13 2026 | $8.75 | $8.75 | $8.27 | $8.38 | 7,242,400 |
July 10 2026 | $9.20 | $9.25 | $8.73 | $8.83 | 6,434,500 |
July 09 2026 | $9.17 | $9.38 | $8.97 | $9.19 | 5,389,800 |
July 08 2026 | $9.34 | $9.72 | $8.96 | $9.17 | 8,930,600 |
July 07 2026 | $10.00 | $10.02 | $9.15 | $9.23 | 8,566,800 |
July 06 2026 | $10.35 | $10.55 | $9.97 | $10.11 | 11,450,700 |
July 02 2026 | $10.83 | $11.81 | $10.27 | $10.44 | 13,937,800 |
July 01 2026 | $10.56 | $11.35 | $10.52 | $10.55 | 13,507,900 |
June 30 2026 | $10.77 | $11.29 | $10.33 | $10.65 | 18,753,000 |
June 29 2026 | $9.81 | $10.37 | $9.56 | $10.32 | 13,418,200 |
June 26 2026 | $8.93 | $9.47 | $8.92 | $9.28 | 10,648,000 |
June 25 2026 | $9.67 | $9.69 | $8.87 | $8.91 | 9,737,800 |
June 24 2026 | $10.10 | $10.19 | $9.26 | $9.34 | 9,888,200 |
June 23 2026 | $10.35 | $10.73 | $10.11 | $10.18 | 7,034,000 |
June 22 2026 | $11.17 | $11.32 | $10.47 | $10.63 | 9,382,600 |
June 18 2026 | $11.32 | $11.58 | $10.73 | $11.44 | 22,981,900 |
June 17 2026 | $10.90 | $11.71 | $10.57 | $11.20 | 12,945,600 |
June 16 2026 | $11.80 | $11.99 | $10.87 | $10.90 | 11,710,200 |
June 15 2026 | $11.71 | $12.27 | $11.51 | $11.97 | 11,087,400 |
June 12 2026 | $12.01 | $12.16 | $10.81 | $11.18 | 11,140,900 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.