Stockscreener 앱 받기
10.75
18.33%
1.665
시간 외 거래:
11.05
0.30
+2.79%
Red Cat Holdings Inc 주식 (RCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.32 | $8.77 | $2.55 | 22,946,175.0 | +18.33% |
| 2024-12-19 | $9.29 | $7.76 | $1.53 | 8,647,108.0 | +11.47% |
| 2024-12-18 | $9.99 | $7.80 | $2.19 | 13,956,873.0 | -15.72% |
| 2024-12-17 | $9.75 | $8.35 | $1.40 | 16,404,514.0 | -7.46% |
| 2024-12-16 | $11.33 | $8.90 | $2.43 | 47,504,923.0 | +26.97% |
| 2024-12-13 | $8.46 | $7.16 | $1.30 | 7,226,076.0 | +14.46% |
| 2024-12-12 | $7.44 | $6.71 | $0.73 | 4,108,901.0 | -1.37% |
| 2024-12-11 | $8.13 | $7.13 | $0.9913 | 3,885,977.0 | -5.32% |
| 2024-12-10 | $7.88 | $7.07 | $0.8099 | 4,423,569.0 | +0.26% |
| 2024-12-09 | $8.27 | $7.59 | $0.68 | 5,597,842.0 | -6.00% |
| 2024-12-06 | $8.75 | $8.09 | $0.6557 | 4,726,901.0 | -5.66% |
| 2024-12-05 | $9.92 | $8.40 | $1.52 | 7,068,592.0 | +3.22% |
| 2024-12-04 | $10.03 | $8.11 | $1.92 | 8,998,923.0 | -8.61% |
| 2024-12-03 | $10.33 | $8.88 | $1.45 | 8,201,044.0 | -13.11% |
| 2024-12-02 | $12.57 | $10.11 | $2.46 | 11,267,188.0 | -10.24% |
| 2024-11-29 | $11.88 | $9.78 | $2.10 | 13,273,828.0 | +26.97% |
| 2024-11-27 | $9.65 | $8.55 | $1.10 | 7,248,856.0 | +10.89% |
| 2024-11-26 | $9.46 | $7.87 | $1.58 | 10,326,848.0 | -13.01% |
| 2024-11-25 | $10.25 | $8.55 | $1.70 | 13,558,942.0 | +7.13% |
| 2024-11-22 | $9.60 | $7.60 | $2.00 | 17,525,022.0 | +22.88% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.57 | $6.71 | $5.86 | 197,910,781.0 | -8.67% |
| 2024-11 | $11.88 | $2.97 | $8.91 | 128,603,627.0 | +284.64% |
| 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% |
17.64%
0.26%
자본화:
|
볼륨(24시간):