Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Cat Holdings Inc (NQ: RCAT )

1.055 -0.065 (-5.84%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.040 2.060 1.960 2.040 125,532 -0.01(-0.49%)
Jun 29, 2022 2.180 2.180 1.960 2.050 310,590 +0.02(+0.99%)
Jun 28, 2022 2.170 2.190 2.030 2.030 214,039 -0.09(-4.02%)
Jun 27, 2022 2.060 2.160 1.980 2.115 600,123 +0.06(+2.67%)
Jun 24, 2022 2.000 2.110 1.960 2.060 407,736 +0.08(+4.04%)
Jun 23, 2022 2.010 2.060 1.960 1.980 124,232 -0.03(-1.49%)
Jun 22, 2022 1.980 2.050 1.950 2.010 132,347 -0.01(-0.50%)
Jun 21, 2022 1.940 2.070 1.860 2.020 328,268 +0.12(+6.32%)
Jun 17, 2022 1.830 1.900 1.830 1.900 98,301 +0.06(+3.26%)
Jun 16, 2022 1.850 1.900 1.760 1.840 196,152 -0.03(-1.60%)
Jun 15, 2022 1.900 1.940 1.840 1.870 219,043 -0.03(-1.58%)
Jun 14, 2022 1.960 1.960 1.860 1.900 164,911 +0.05(+2.70%)
Jun 13, 2022 2.040 2.040 1.820 1.850 658,629 -0.20(-9.76%)
Jun 10, 2022 1.960 2.180 1.960 2.050 684,218 +0.03(+1.49%)
Jun 09, 2022 2.070 2.070 1.991 2.020 110,774 -0.04(-1.94%)
Jun 08, 2022 2.140 2.150 2.000 2.060 203,989 -0.09(-4.19%)
Jun 07, 2022 2.000 2.150 2.000 2.150 360,204 +0.13(+6.44%)
Jun 06, 2022 2.090 2.090 2.000 2.020 115,137 -0.04(-1.94%)
Jun 03, 2022 1.950 2.100 1.920 2.060 494,156 +0.11(+5.64%)
Jun 02, 2022 1.960 1.980 1.900 1.950 127,752 +0.02(+1.04%)
Jun 01, 2022 2.050 2.090 1.910 1.930 336,756 -0.14(-6.76%)
May 31, 2022 2.020 2.110 1.900 2.070 400,632 +0.01(+0.49%)
May 27, 2022 2.050 2.070 1.970 2.060 130,033 +0.03(+1.48%)
May 26, 2022 1.950 2.155 1.948 2.030 550,310 +0.08(+4.10%)
May 25, 2022 1.930 1.980 1.870 1.950 190,359 +0.03(+1.56%)
May 24, 2022 2.010 2.070 1.870 1.920 289,064 -0.03(-1.54%)
May 23, 2022 1.880 1.960 1.800 1.950 247,434 +0.11(+5.98%)
May 20, 2022 1.810 1.860 1.740 1.840 216,116 +0.07(+3.95%)
May 19, 2022 1.660 1.790 1.660 1.770 225,779 +0.09(+5.36%)
May 18, 2022 1.750 1.865 1.660 1.680 367,578 -0.10(-5.62%)
May 17, 2022 1.740 1.790 1.710 1.780 200,072 +0.09(+5.33%)
May 16, 2022 1.780 1.790 1.660 1.690 361,887 -0.05(-2.87%)
May 13, 2022 1.610 1.780 1.610 1.740 354,294 +0.14(+8.75%)
May 12, 2022 1.510 1.600 1.460 1.600 229,115 +0.10(+6.67%)
May 11, 2022 1.600 1.630 1.480 1.500 538,039 -0.15(-9.09%)
May 10, 2022 1.770 1.770 1.633 1.650 307,333 -0.03(-1.79%)
May 09, 2022 1.880 1.930 1.650 1.680 816,719 -0.26(-13.40%)
May 06, 2022 1.990 1.990 1.870 1.940 416,836 -0.07(-3.48%)
May 05, 2022 2.040 2.048 1.960 2.010 301,326 -0.03(-1.47%)
May 04, 2022 2.080 2.080 1.980 2.040 282,016 -0.02(-0.97%)
May 03, 2022 2.040 2.100 2.025 2.060 178,580 +0.00(+0.00%)
May 02, 2022 2.080 2.118 2.020 2.060 260,242 +0.03(+1.48%)
Apr 29, 2022 2.130 2.180 2.030 2.030 349,103 -0.10(-4.69%)
Apr 28, 2022 2.150 2.220 2.090 2.130 483,945 -0.02(-0.93%)
Apr 27, 2022 2.050 2.340 2.040 2.150 657,333 +0.06(+2.87%)
Apr 26, 2022 2.150 2.172 2.061 2.090 345,745 -0.13(-5.86%)
Apr 25, 2022 2.070 2.285 2.070 2.220 711,261 +0.10(+4.72%)
Apr 22, 2022 2.240 2.250 2.025 2.120 663,201 -0.14(-6.19%)
Apr 21, 2022 2.010 2.450 2.000 2.260 5,581,881 +0.26(+13.00%)
Apr 20, 2022 2.050 2.050 1.950 2.000 236,325 -0.01(-0.50%)
Apr 19, 2022 1.920 2.011 1.910 2.010 208,397 +0.10(+5.24%)
Apr 18, 2022 2.010 2.020 1.900 1.910 605,364 -0.10(-4.98%)
Apr 14, 2022 2.040 2.060 2.000 2.010 218,022 -0.01(-0.50%)
Apr 13, 2022 2.000 2.060 1.990 2.020 406,037 +0.00(+0.00%)
Apr 12, 2022 2.050 2.090 2.000 2.020 377,314 -0.03(-1.46%)
Apr 11, 2022 2.030 2.069 2.010 2.050 230,765 -0.02(-0.97%)
Apr 08, 2022 2.200 2.219 2.050 2.070 819,141 -0.15(-6.76%)
Apr 07, 2022 2.350 2.355 2.200 2.220 450,018 -0.12(-5.13%)
Apr 06, 2022 2.250 2.380 2.120 2.340 1,305,373 +0.03(+1.30%)
Apr 05, 2022 2.260 2.360 2.140 2.310 1,974,735 -0.05(-2.12%)
Apr 04, 2022 2.350 2.580 2.190 2.360 33,799,120 +0.41(+21.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.