Stockscreener 앱 받기
3.42
4.59%
0.15
시간 외 거래:
3.40
-0.02
-0.58%
Red Cat Holdings Inc 주식 (RCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $3.45 | $3.17 | $0.28 | 1,138,457.0 | +4.59% |
| 2024-11-04 | $3.28 | $2.97 | $0.31 | 1,212,529.0 | +6.86% |
| 2024-11-01 | $3.22 | $2.97 | $0.25 | 850,191.0 | +0.00% |
| 2024-10-31 | $3.23 | $2.96 | $0.27 | 987,990.0 | -3.47% |
| 2024-10-30 | $3.29 | $3.08 | $0.205 | 828,104.0 | -3.35% |
| 2024-10-29 | $3.30 | $2.98 | $0.3209 | 1,569,272.0 | +7.19% |
| 2024-10-28 | $3.06 | $2.75 | $0.31 | 1,620,129.0 | +13.75% |
| 2024-10-25 | $2.79 | $2.69 | $0.10 | 737,316.0 | -1.10% |
| 2024-10-24 | $2.84 | $2.69 | $0.155 | 571,406.0 | -0.37% |
| 2024-10-23 | $2.85 | $2.66 | $0.195 | 1,044,465.0 | -4.21% |
| 2024-10-22 | $2.98 | $2.77 | $0.206 | 1,241,326.0 | -4.04% |
| 2024-10-21 | $3.17 | $2.89 | $0.28 | 1,162,421.0 | -5.71% |
| 2024-10-18 | $3.20 | $3.06 | $0.14 | 842,756.0 | +3.62% |
| 2024-10-17 | $3.24 | $3.00 | $0.24 | 1,537,109.0 | -5.00% |
| 2024-10-16 | $3.55 | $3.15 | $0.3989 | 2,733,495.0 | -8.57% |
| 2024-10-15 | $3.90 | $3.45 | $0.45 | 1,699,395.0 | -4.11% |
| 2024-10-14 | $3.94 | $3.44 | $0.4975 | 3,357,145.0 | +7.99% |
| 2024-10-11 | $3.60 | $3.20 | $0.3961 | 1,724,310.0 | +5.96% |
| 2024-10-10 | $3.35 | $3.11 | $0.24 | 1,151,467.0 | -5.34% |
| 2024-10-09 | $3.44 | $3.27 | $0.175 | 1,321,546.0 | -2.60% |
| 2024-10-08 | $3.65 | $3.11 | $0.54 | 3,262,848.0 | +11.61% |
Red Cat Holdings Inc 주식 (RCAT) 연도별 가격 이력
이 심층 분석에서는 Red Cat Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Red Cat Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.45 | $2.97 | $0.48 | 4,339,634.0 | +11.76% |
| 2024-10 | $3.94 | $2.41 | $1.53 | 37,232,527.0 | +20.47% |
| 2024-09 | $3.48 | $2.31 | $1.17 | 30,577,848.0 | -18.33% |
| 2024-08 | $3.27 | $1.66 | $1.61 | 26,666,435.0 | +54.73% |
| 2024-07 | $2.48 | $1.10 | $1.38 | 30,668,295.0 | +74.78% |
| 2024-06 | $1.19 | $0.8003 | $0.3897 | 9,391,949.0 | +15.00% |
| 2024-05 | $1.60 | $0.99 | $0.61 | 13,724,581.0 | -34.64% |
| 2024-04 | $1.65 | $0.751 | $0.899 | 26,300,288.0 | +100.00% |
| 2024-03 | $0.85 | $0.70 | $0.15 | 4,883,366.0 | +4.61% |
| 2024-02 | $0.75 | $0.5625 | $0.1875 | 3,583,257.0 | +9.07% |
| 2024-01 | $0.9304 | $0.60 | $0.3304 | 3,767,125.0 | -23.81% |
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9229 | $0.525 | $0.3979 | 13,027,478.0 | -0.55% |
| 2023-11 | $1.05 | $0.855 | $0.195 | 2,005,805.0 | +1.71% |
| 2023-10 | $1.07 | $0.85 | $0.22 | 3,761,631.0 | -10.22% |
| 2023-09 | $1.04 | $0.91 | $0.13 | 2,414,237.0 | +0.51% |
| 2023-08 | $1.12 | $0.8804 | $0.2396 | 4,095,059.0 | -5.48% |
| 2023-07 | $1.28 | $1.01 | $0.27 | 2,614,224.0 | -14.29% |
| 2023-06 | $1.47 | $0.8612 | $0.6088 | 23,080,601.0 | +29.35% |
| 2023-05 | $1.45 | $0.8311 | $0.6189 | 7,577,083.0 | +3.95% |
| 2023-04 | $1.03 | $0.8222 | $0.2078 | 1,479,901.0 | -14.90% |
| 2023-03 | $1.46 | $0.93 | $0.53 | 3,233,142.0 | -20.61% |
| 2023-02 | $1.54 | $1.15 | $0.3938 | 3,539,388.0 | +8.26% |
| 2023-01 | $1.31 | $0.8611 | $0.4489 | 2,454,967.0 | +28.72% |
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.23 | $0.7676 | $0.4657 | 3,968,384.0 | -20.34% |
| 2022-11 | $1.39 | $1.02 | $0.37 | 3,993,429.0 | -12.59% |
| 2022-10 | $1.81 | $1.31 | $0.50 | 3,317,006.0 | -19.16% |
| 2022-09 | $2.65 | $1.53 | $1.12 | 4,438,673.0 | -29.98% |
| 2022-08 | $2.41 | $1.97 | $0.44 | 4,320,116.0 | +9.91% |
| 2022-07 | $2.33 | $1.98 | $0.35 | 3,582,183.0 | +6.37% |
| 2022-06 | $2.19 | $1.76 | $0.43 | 5,998,482.0 | -1.45% |
| 2022-05 | $2.15 | $1.46 | $0.695 | 6,883,910.0 | +1.97% |
| 2022-04 | $2.58 | $1.90 | $0.68 | 49,901,473.0 | +0.50% |
| 2022-03 | $2.92 | $1.71 | $1.21 | 86,463,271.0 | +16.09% |
| 2022-02 | $2.20 | $1.60 | $0.60 | 4,963,516.0 | +2.35% |
| 2022-01 | $2.23 | $1.46 | $0.7699 | 8,429,596.0 | -18.27% |
6.82%
자본화:
|
볼륨(24시간):