$7.30
+0.270 (+3.84%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.75 | $15.19 | Thursday, 18th Jun 2026 RCAX stock ended at $7.30. This is 3.84% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 16.38% from a day low at $6.41 to a day high of $7.46. |
| 90 days | $4.75 | $24.29 | |
| 52 weeks | $4.75 | $31.62 |
Historical Defiance Daily Target 2x Long Rcat Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $7.18 | $7.46 | $6.41 | $7.30 | 1 337 898 |
| Jun 17, 2026 | $6.64 | $7.64 | $6.29 | $7.03 | 772 641 |
| Jun 16, 2026 | $7.80 | $8.15 | $6.65 | $6.70 | 1 054 660 |
| Jun 15, 2026 | $7.86 | $8.50 | $7.63 | $8.08 | 767 329 |
| Jun 12, 2026 | $8.36 | $8.39 | $6.62 | $7.17 | 1 150 834 |
| Jun 11, 2026 | $6.91 | $8.38 | $6.91 | $8.29 | 1 096 833 |
| Jun 10, 2026 | $7.65 | $8.20 | $6.90 | $6.94 | 219 953 |
| Jun 09, 2026 | $8.83 | $9.37 | $6.75 | $7.70 | 601 472 |
| Jun 08, 2026 | $10.34 | $10.45 | $8.91 | $9.11 | 489 905 |
| Jun 05, 2026 | $12.15 | $12.59 | $8.82 | $9.50 | 924 144 |
| Jun 04, 2026 | $11.35 | $14.05 | $10.85 | $13.20 | 842 708 |
| Jun 03, 2026 | $12.54 | $13.27 | $11.12 | $11.64 | 539 183 |
| Jun 02, 2026 | $14.04 | $15.10 | $13.66 | $13.78 | 885 777 |
| Jun 01, 2026 | $12.61 | $15.19 | $12.50 | $13.54 | 1 075 543 |
| May 29, 2026 | $11.25 | $13.35 | $9.30 | $13.01 | 1 770 196 |
| May 28, 2026 | $9.93 | $13.75 | $9.41 | $12.48 | 4 558 957 |
| May 27, 2026 | $6.97 | $7.75 | $6.50 | $7.55 | 679 548 |
| May 26, 2026 | $6.35 | $6.68 | $6.11 | $6.38 | 391 458 |
| May 22, 2026 | $5.69 | $6.14 | $5.69 | $5.94 | 297 186 |
| May 21, 2026 | $5.30 | $5.59 | $5.06 | $5.53 | 266 113 |
| May 20, 2026 | $5.44 | $5.51 | $4.97 | $5.41 | 173 938 |
| May 19, 2026 | $5.27 | $5.27 | $4.75 | $4.92 | 250 339 |
| May 18, 2026 | $6.24 | $6.34 | $5.26 | $5.45 | 281 365 |
| May 15, 2026 | $6.02 | $6.43 | $5.83 | $6.20 | 243 029 |
| May 14, 2026 | $6.30 | $6.74 | $5.96 | $6.53 | 545 695 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RCAX stock historical prices to predict future price movements?
Trend Analysis: Examine the RCAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RCAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RCAX