Stockscreener 앱 받기
7.08
0.84%
-0.06
Red Cat Holdings Inc 주식 (RCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $7.23 | $7.01 | $0.22 | 2,365,284.0 | -0.84% |
| 2025-07-02 | $7.16 | $6.75 | $0.41 | 4,139,072.0 | +3.18% |
| 2025-07-01 | $7.23 | $6.86 | $0.37 | 4,809,120.0 | -4.95% |
| 2025-06-30 | $7.54 | $7.23 | $0.3088 | 5,609,744.0 | +1.53% |
| 2025-06-27 | $7.51 | $6.98 | $0.5287 | 17,932,836.0 | -4.14% |
| 2025-06-26 | $7.60 | $7.08 | $0.5163 | 8,120,715.0 | +5.65% |
| 2025-06-25 | $7.38 | $6.89 | $0.495 | 6,814,953.0 | -0.84% |
| 2025-06-24 | $7.37 | $7.11 | $0.26 | 5,350,369.0 | -0.56% |
| 2025-06-23 | $7.27 | $6.64 | $0.63 | 9,270,344.0 | +4.51% |
| 2025-06-20 | $7.42 | $6.86 | $0.56 | 9,378,974.0 | -5.83% |
| 2025-06-18 | $7.87 | $7.20 | $0.67 | 14,074,765.0 | -0.34% |
| 2025-06-17 | $8.20 | $7.18 | $1.02 | 30,772,594.0 | -20.35% |
| 2025-06-16 | $9.47 | $8.26 | $1.21 | 10,886,517.0 | +10.19% |
| 2025-06-13 | $9.49 | $8.12 | $1.37 | 12,977,752.0 | -4.69% |
| 2025-06-12 | $9.44 | $8.30 | $1.14 | 11,991,616.0 | +3.80% |
| 2025-06-11 | $9.08 | $8.28 | $0.8012 | 7,654,162.0 | -1.86% |
| 2025-06-10 | $9.21 | $8.41 | $0.80 | 6,604,253.0 | -2.39% |
| 2025-06-09 | $9.13 | $7.96 | $1.17 | 14,877,567.0 | +7.84% |
| 2025-06-06 | $8.80 | $7.43 | $1.37 | 15,964,868.0 | +11.48% |
| 2025-06-05 | $8.29 | $7.16 | $1.13 | 8,470,793.0 | -9.29% |
| 2025-06-04 | $8.23 | $7.18 | $1.05 | 16,884,726.0 | +16.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.23 | $6.75 | $0.48 | 13,678,760.0 | -2.75% |
| 2025-06 | $9.49 | $6.13 | $3.36 | 234,113,903.0 | +22.35% |
| 2025-05 | $7.28 | $5.03 | $2.25 | 108,801,558.0 | +18.53% |
| 2025-04 | $7.95 | $4.60 | $3.35 | 95,733,464.0 | -14.63% |
| 2025-03 | $6.63 | $4.58 | $2.05 | 77,313,590.0 | -5.16% |
| 2025-02 | $11.22 | $5.92 | $5.30 | 126,914,549.0 | -29.47% |
| 2025-01 | $15.27 | $7.72 | $7.55 | 200,406,913.0 | -31.60% |
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.91 | $6.71 | $8.20 | 257,767,154.0 | +19.71% |
| 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% |
0.80%
1.66%
자본화:
|
볼륨(24시간):