Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RCAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25 2025 | 6.16 | 0.18 | 3.01% | 5.99 | 6.18 | 5.90 | 3,064,240 |
| Mar 24 2025 | 5.98 | 0.56 | 10.33% | 5.73 | 6.12 | 5.73 | 4,568,721 |
| Mar 21 2025 | 5.42 | 0.19 | 3.63% | 5.08 | 5.44 | 5.06 | 2,963,382 |
| Mar 20 2025 | 5.23 | -0.17 | -3.15% | 5.35 | 5.48 | 5.03 | 3,196,198 |
| Mar 19 2025 | 5.40 | 0.25 | 4.85% | 5.26 | 5.4398 | 5.16 | 2,711,031 |
| Mar 18 2025 | 5.15 | -0.64 | -11.05% | 5.495 | 5.525 | 5.09 | 4,187,933 |
| Mar 17 2025 | 5.79 | 0.13 | 2.30% | 5.75 | 6.30 | 5.69 | 6,254,816 |
| Mar 14 2025 | 5.66 | 0.74 | 15.04% | 5.09 | 5.68 | 5.09 | 4,170,199 |
| Mar 13 2025 | 4.92 | -0.03 | -0.61% | 4.94 | 5.238 | 4.78 | 2,580,589 |
| Mar 12 2025 | 4.95 | 0.01 | 0.20% | 5.29 | 5.32 | 4.78 | 3,292,886 |
| Mar 11 2025 | 4.94 | 0.13 | 2.60% | 4.94 | 4.99 | 4.58 | 2,801,128 |
| Mar 10 2025 | 4.815 | -0.58 | -10.67% | 5.20 | 5.2402 | 4.61 | 4,888,544 |
| Mar 07 2025 | 5.39 | 0.11 | 2.08% | 5.22 | 5.559 | 5.05 | 3,863,557 |
| Mar 06 2025 | 5.28 | -0.11 | -2.04% | 5.2301 | 5.50 | 5.07 | 3,582,351 |
| Mar 05 2025 | 5.39 | -0.03 | -0.55% | 5.398 | 5.4299 | 5.16 | 5,032,438 |
| Mar 04 2025 | 5.42 | -0.15 | -2.69% | 5.08 | 5.565 | 5.06 | 7,715,568 |
| Mar 03 2025 | 5.57 | -0.63 | -10.16% | 6.34 | 6.6261 | 5.46 | 6,432,986 |
| Feb 28 2025 | 6.20 | -0.10 | -1.59% | 6.06 | 6.34 | 5.92 | 5,569,409 |
| Feb 27 2025 | 6.30 | -0.48 | -7.08% | 6.84 | 7.03 | 6.28 | 6,282,883 |
| Feb 26 2025 | 6.78 | 0.17 | 2.49% | 6.88 | 7.135 | 6.63 | 4,377,395 |
| Feb 25 2025 | 6.615 | -0.37 | -5.30% | 6.83 | 7.10 | 6.40 | 4,567,130 |
| Feb 24 2025 | 6.985 | -0.78 | -9.99% | 7.72 | 7.73 | 6.97 | 7,036,827 |
| Feb 21 2025 | 7.76 | -0.74 | -8.71% | 8.625 | 8.74 | 7.73 | 5,317,738 |
| Feb 20 2025 | 8.50 | -0.24 | -2.75% | 8.522 | 8.635 | 8.202 | 4,515,573 |
| Feb 19 2025 | 8.74 | -0.17 | -1.91% | 9.13 | 9.69 | 8.73 | 7,476,108 |
| Feb 18 2025 | 8.91 | -0.01 | -0.11% | 8.81 | 9.045 | 8.60 | 5,344,970 |
| Feb 14 2025 | 8.92 | -0.51 | -5.41% | 9.18 | 9.2789 | 8.71 | 6,444,537 |
| Feb 13 2025 | 9.43 | 0.13 | 1.40% | 9.52 | 9.70 | 8.825 | 6,721,809 |
| Feb 12 2025 | 9.30 | -0.32 | -3.28% | 9.32 | 9.58 | 9.145 | 5,971,321 |
| Feb 11 2025 | 9.615 | -1.14 | -10.56% | 10.50 | 11.03 | 9.51 | 7,671,539 |
| Feb 10 2025 | 10.75 | -0.01 | -0.09% | 10.73 | 11.1999 | 10.01 | 6,873,454 |
| Feb 07 2025 | 10.76 | 0.15 | 1.41% | 10.91 | 11.22 | 10.20 | 7,728,215 |
| Feb 06 2025 | 10.61 | 0.81 | 8.27% | 10.01 | 10.845 | 9.57 | 10,075,774 |
| Feb 05 2025 | 9.80 | -0.26 | -2.58% | 9.95 | 10.24 | 9.545 | 7,175,522 |
| Feb 04 2025 | 10.06 | 1.24 | 14.06% | 9.27 | 10.1293 | 9.03 | 8,807,041 |
| Feb 03 2025 | 8.82 | 0.03 | 0.34% | 8.06 | 8.90 | 7.8301 | 7,489,186 |
| Jan 31 2025 | 8.79 | 0.08 | 0.92% | 8.75 | 9.69 | 8.565 | 8,018,989 |
| Jan 30 2025 | 8.71 | -0.64 | -6.84% | 9.50 | 9.545 | 8.71 | 6,006,889 |
| Jan 29 2025 | 9.35 | 0.09 | 1.03% | 9.11 | 9.865 | 9.11 | 9,709,123 |
| Jan 28 2025 | 9.255 | 1.21 | 14.97% | 8.08 | 9.34 | 7.82 | 7,958,596 |
| Jan 27 2025 | 8.05 | -0.58 | -6.72% | 8.34 | 8.34 | 7.72 | 8,104,736 |
| Jan 24 2025 | 8.63 | -0.12 | -1.37% | 8.41 | 9.83 | 8.34 | 12,874,281 |
| Jan 23 2025 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 0 |
| Jan 22 2025 | 8.75 | 0.29 | 3.43% | 8.90 | 9.20 | 8.47 | 11,576,882 |
| Jan 21 2025 | 8.46 | -0.10 | -1.11% | 8.60 | 8.89 | 8.11 | 8,977,430 |
| Jan 17 2025 | 8.555 | -1.55 | -15.34% | 10.10 | 10.10 | 8.29 | 13,225,023 |
| Jan 16 2025 | 10.105 | -0.81 | -7.38% | 11.01 | 11.25 | 9.59 | 12,750,055 |
| Jan 15 2025 | 10.91 | 1.54 | 16.44% | 10.20 | 11.1573 | 10.0301 | 12,235,792 |
| Jan 14 2025 | 9.37 | 0.04 | 0.43% | 9.89 | 10.20 | 9.00 | 7,123,381 |
| Jan 13 2025 | 9.33 | -0.70 | -6.98% | 9.60 | 9.7873 | 8.98 | 7,180,670 |
| Jan 10 2025 | 10.03 | -1.80 | -15.22% | 11.39 | 11.60 | 9.9301 | 10,164,944 |
| Jan 08 2025 | 11.83 | -1.23 | -9.42% | 12.55 | 13.1299 | 11.35 | 9,547,667 |
| Jan 07 2025 | 13.06 | -1.13 | -7.96% | 14.28 | 14.96 | 12.87 | 11,933,019 |
| Jan 06 2025 | 14.19 | 0.99 | 7.50% | 13.50 | 15.2737 | 12.84 | 16,142,545 |
| Jan 03 2025 | 13.20 | 1.27 | 10.65% | 12.0519 | 13.98 | 12.0519 | 11,637,766 |
| Jan 02 2025 | 11.93 | -0.92 | -7.16% | 12.88 | 12.96 | 11.31 | 8,425,391 |
| Dec 31 2024 | 12.85 | -1.24 | -8.80% | 13.80 | 13.80 | 12.10 | 9,778,833 |
| Dec 30 2024 | 14.09 | 1.83 | 14.93% | 12.33 | 14.74 | 11.22 | 17,935,431 |
| Dec 27 2024 | 12.26 | -1.15 | -8.58% | 14.00 | 14.22 | 11.88 | 14,900,946 |
| Dec 26 2024 | 13.41 | 1.52 | 12.78% | 12.17 | 14.91 | 11.59 | 20,314,851 |
