The closing price for Red Cat (RCAT) this year is $11.72, yesterday. It is up 42.1% for the year. The latest price is $11.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $11.37 | $11.75 | $11.23 | $11.72 | 6,021,209 |
April 29 2026 | $11.34 | $11.35 | $10.58 | $11.07 | 6,177,649 |
April 28 2026 | $11.45 | $11.67 | $11.13 | $11.34 | 6,543,412 |
April 27 2026 | $11.79 | $11.89 | $11.31 | $11.69 | 7,775,315 |
April 24 2026 | $12.57 | $12.65 | $11.78 | $11.80 | 12,472,800 |
April 23 2026 | $13.29 | $13.40 | $12.20 | $12.54 | 12,212,500 |
April 22 2026 | $12.85 | $14.12 | $12.85 | $13.55 | 16,007,400 |
April 21 2026 | $12.72 | $13.68 | $12.48 | $12.57 | 17,686,400 |
April 20 2026 | $12.83 | $13.07 | $12.43 | $12.60 | 8,920,000 |
April 17 2026 | $13.96 | $14.18 | $12.34 | $12.72 | 13,614,600 |
April 16 2026 | $13.26 | $13.83 | $12.83 | $13.71 | 10,017,200 |
April 15 2026 | $12.73 | $13.06 | $12.35 | $13.03 | 7,857,300 |
April 14 2026 | $13.45 | $13.53 | $12.43 | $12.64 | 8,388,300 |
April 13 2026 | $12.22 | $13.10 | $12.06 | $12.90 | 8,355,500 |
April 10 2026 | $12.07 | $12.48 | $11.95 | $12.37 | 7,945,100 |
April 09 2026 | $12.94 | $13.14 | $11.76 | $11.93 | 11,277,000 |
April 08 2026 | $13.23 | $13.64 | $12.58 | $13.04 | 13,958,100 |
April 07 2026 | $12.88 | $13.33 | $11.96 | $12.08 | 13,130,700 |
April 06 2026 | $12.94 | $13.88 | $12.76 | $13.06 | 12,185,000 |
April 02 2026 | $11.72 | $13.13 | $11.65 | $12.94 | 15,096,300 |
April 01 2026 | $13.18 | $13.43 | $12.01 | $12.15 | 13,650,300 |
March 31 2026 | $11.92 | $13.28 | $11.76 | $13.09 | 14,357,700 |
March 30 2026 | $13.23 | $13.25 | $11.18 | $11.59 | 15,412,600 |
March 27 2026 | $14.00 | $14.05 | $12.59 | $12.68 | 11,518,400 |
March 26 2026 | $15.58 | $15.59 | $13.88 | $14.00 | 13,313,800 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.