7.5176
price up icon17.11%   1.1476
 
loading

Red Cat Holdings Inc 주식 (RCAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $7.86 $6.56 $1.30 8,717,899.0 +17.19%
2024-11-20 $6.90 $5.59 $1.31 19,188,800.0 +34.39%
2024-11-19 $5.15 $4.43 $0.72 7,598,196.0 -3.27%
2024-11-18 $5.62 $4.83 $0.79 5,940,360.0 +4.26%
2024-11-15 $5.01 $4.42 $0.585 7,419,973.0 +16.92%
2024-11-14 $4.10 $3.78 $0.3151 1,180,003.0 +5.24%
2024-11-13 $4.21 $3.81 $0.41 1,646,851.0 -3.78%
2024-11-12 $3.99 $3.55 $0.44 1,555,942.0 +5.87%
2024-11-11 $3.83 $3.48 $0.347 1,418,645.0 +3.02%
2024-11-08 $3.67 $3.41 $0.255 949,530.0 +1.96%
2024-11-07 $3.60 $3.21 $0.39 1,118,683.0 +7.21%
2024-11-06 $3.50 $3.27 $0.2269 761,907.0 -2.63%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $7.86 $2.97 $4.89 60,697,966.0 +143.95%
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

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

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%
$29.84
price up icon 2.91%
$78.80
price up icon 0.90%
$27.74
price down icon 8.74%
$50.47
price up icon 1.58%
computer_hardware STX
$98.20
price up icon 0.43%
computer_hardware WDC
$64.45
price down icon 1.49%
자본화:     |  볼륨(24시간):