RCAT Stock Prices

Data as of Oct 28, 2026

Last

4.91

Change

+0.04

Open

4.95

Previous

4.87

High

4.96

Low

4.71

Bid

-

Ask

-

Volume

5,776,926

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.914

Hist Vol

0.995

Opt Volume

12,525

Open Int

261,081

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.95	4.96	4.71	4.91	+0.04	5,776,926	12,525	0.914	0.995
Oct 27, 2026	4.49	4.87	4.41	4.87	+0.47	8,760,387	36,533	0.882	0.995
Oct 26, 2026	4.41	4.51	4.26	4.40	-0.03	4,781,896	18,912	0.907	0.990
Oct 23, 2026	4.30	4.52	4.14	4.43	+0.06	5,434,146	7,883	0.927	0.995
Oct 22, 2026	4.45	4.65	4.27	4.37	-0.21	6,564,953	14,638	0.932	0.995
Oct 21, 2026	4.62	4.63	4.51	4.58	+0.06	4,706,743	6,031	0.878	0.998
Oct 20, 2026	4.58	4.78	4.50	4.52	-0.16	5,209,368	6,842	0.835	0.999
Oct 19, 2026	5.12	5.13	4.65	4.68	-0.04	6,074,557	8,776	0.878	0.999
Oct 16, 2026	4.85	5.01	4.66	4.72	-0.18	7,624,228	7,822	0.856	1.003
Oct 15, 2026	4.56	4.95	4.41	4.90	+0.17	9,531,863	13,355	0.873	1.010
Oct 14, 2026	5.03	5.11	4.72	4.73	-0.45	8,261,652	16,489	0.822	1.012
Oct 13, 2026	5.29	5.33	5.14	5.19	-0.21	6,757,554	12,151	0.821	1.008
Oct 12, 2026	5.79	5.80	5.38	5.39	-0.38	5,995,357	9,863	0.803	1.021
Oct 9, 2026	5.97	5.99	5.70	5.77	-0.14	5,257,862	13,880	0.702	1.025
Oct 8, 2026	6.08	6.14	5.83	5.91	-0.24	6,413,751	13,153	0.731	1.025
Oct 7, 2026	6.17	6.22	5.98	6.15	-0.19	7,856,351	10,570	0.743	1.025
Oct 6, 2026	6.39	6.48	6.30	6.34	+0.00	4,775,666	8,542	0.739	1.025
Oct 5, 2026	6.51	6.55	6.30	6.35	-0.06	5,166,537	9,084	0.714	1.033
Oct 2, 2026	6.55	6.59	6.27	6.40	+0.00	6,034,953	8,935	0.719	1.040
Oct 1, 2026	6.48	6.54	6.31	6.33	-0.13	5,349,725	9,164	0.759	1.042
Sep 30, 2026	6.51	6.70	6.41	6.46	+0.01	6,227,440	19,565	0.845	1.042
Sep 29, 2026	6.60	6.65	6.42	6.45	-0.05	5,316,564	6,139	0.765	1.043
Sep 28, 2026	6.59	6.67	6.46	6.50	-0.16	6,065,815	9,110	0.819	1.043
Sep 25, 2026	6.84	6.87	6.66	6.66	-0.14	5,728,362	12,841	0.731	1.042
Sep 24, 2026	6.49	6.83	6.37	6.80	+0.21	8,377,136	8,379	0.763	1.042
Sep 23, 2026	6.94	6.94	6.57	6.59	-0.35	10,241,201	15,927	0.749	1.049
Sep 22, 2026	7.02	7.02	6.81	6.94	-0.01	9,840,181	12,896	0.784	1.049
Sep 21, 2026	6.90	7.14	6.82	6.95	+0.20	11,307,671	17,801	0.843	1.052
Sep 18, 2026	7.18	7.23	6.70	6.75	-0.34	25,005,572	35,037	0.768	1.053
Sep 17, 2026	7.40	7.41	7.02	7.10	+0.00	11,681,046	15,695	0.824	1.058
Sep 16, 2026	7.94	7.95	6.97	7.10	-0.87	19,059,123	40,100	0.846	1.059
Sep 15, 2026	7.78	8.15	7.62	7.97	+0.17	6,236,406	20,138	0.827	1.053
Sep 14, 2026	7.66	8.00	7.64	7.80	-0.16	5,329,135	14,386	0.977	1.053
Sep 11, 2026	8.12	8.20	7.93	7.96	-0.13	4,744,915	13,226	0.839	1.053
Sep 10, 2026	8.10	8.57	8.08	8.08	-0.05	5,710,913	11,911	0.916	1.085
Sep 9, 2026	8.58	8.67	8.11	8.13	-0.56	5,509,915	11,564	0.908	1.085
Sep 8, 2026	8.46	8.91	8.42	8.70	+0.00	5,463,602	25,461	0.977	1.083
Sep 4, 2026	8.50	8.65	8.24	8.37	-0.17	5,065,300	16,209	0.838	1.082
Sep 3, 2026	8.71	8.75	8.38	8.54	+0.22	6,316,485	15,093	0.816	1.082
Sep 2, 2026	8.10	8.33	8.05	8.32	+0.07	5,495,214	19,072	0.893	1.082
Sep 1, 2026	8.40	8.50	8.20	8.25	-0.34	4,769,660	10,776	0.851	1.082
Aug 31, 2026	8.70	8.98	8.49	8.59	+0.10	6,019,344	16,800	0.930	1.083
Aug 28, 2026	9.15	9.21	8.45	8.49	-0.79	7,110,521	23,057	0.880	1.083
Aug 27, 2026	9.11	9.43	8.95	9.28	+0.35	4,981,048	13,575	0.918	1.080
Aug 26, 2026	8.99	9.25	8.80	8.93	-0.17	3,870,297	18,517	1.014	1.080
Aug 25, 2026	9.17	9.33	9.04	9.10	+0.17	4,875,174	19,020	0.960	1.082
Aug 24, 2026	9.36	9.41	8.78	8.93	-0.69	7,145,059	25,805	1.060	1.082
Aug 21, 2026	9.60	10.04	9.55	9.62	+0.09	8,388,923	20,053	0.965	1.080
Aug 20, 2026	9.78	9.78	9.05	9.53	-0.36	7,065,038	18,280	1.009	1.083
Aug 19, 2026	10.06	10.23	9.63	9.89	-0.31	5,667,020	22,033	1.037	1.082
Aug 18, 2026	9.85	10.96	9.80	10.21	-0.23	9,041,685	10,889	0.976	1.082
Aug 17, 2026	10.84	10.84	10.24	10.44	-0.69	9,512,423	19,145	1.035	1.085
Aug 14, 2026	11.37	11.76	10.51	11.13	+0.90	18,312,455	46,888	1.012	1.089
Aug 13, 2026	10.02	10.56	9.92	10.23	-0.09	7,875,770	10,919	1.004	1.085
Aug 12, 2026	10.88	10.94	10.16	10.32	-0.34	9,867,341	10,839	0.946	1.085
Aug 11, 2026	9.86	10.68	9.86	10.66	+0.66	11,601,258	21,312	0.973	1.085
Aug 10, 2026	9.29	10.38	9.26	10.00	+0.79	18,381,568	63,691	1.086	1.083
Aug 7, 2026	8.51	9.32	8.22	9.21	+0.54	10,135,262	24,170	1.046	1.080
Aug 6, 2026	8.25	9.03	8.25	8.67	+0.01	9,376,299	20,767	1.289	1.078
Aug 5, 2026	8.90	9.10	8.61	8.66	-0.20	9,609,296	15,689	1.287	1.079
Aug 4, 2026	8.55	9.04	8.52	8.86	+0.60	12,305,451	16,794	1.294	1.087
Aug 3, 2026	7.41	8.28	7.35	8.26	+0.73	9,087,031	19,164	1.600	1.087
Jul 31, 2026	7.64	7.73	7.20	7.53	+0.15	7,779,099	21,920	1.335	1.083
Jul 30, 2026	7.05	7.44	6.94	7.38	+0.61	6,983,119	17,428	1.315	1.083
Jul 29, 2026	7.37	7.40	6.71	6.77	-0.68	7,563,374	12,532	1.221	1.079
Jul 28, 2026	7.57	7.57	7.06	7.45	-0.34	6,278,754	16,429	1.212	1.079

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.