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

Red Cat Holdings Inc (NQ: RCAT )

0.9902 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2021 2.720 2.800 2.690 2.790 262,233 +0.06(+2.20%)
Aug 30, 2021 2.720 2.750 2.620 2.730 272,682 +0.03(+1.11%)
Aug 27, 2021 2.630 2.729 2.570 2.700 427,437 +0.12(+4.65%)
Aug 26, 2021 2.750 2.780 2.565 2.580 473,067 -0.17(-6.18%)
Aug 25, 2021 2.730 2.780 2.660 2.750 313,540 -0.02(-0.72%)
Aug 24, 2021 2.620 2.780 2.530 2.770 647,443 +0.16(+6.13%)
Aug 23, 2021 2.610 2.640 2.520 2.610 226,612 +0.01(+0.38%)
Aug 20, 2021 2.570 2.640 2.500 2.600 278,086 +0.08(+3.17%)
Aug 19, 2021 2.690 2.690 2.430 2.520 1,382,300 -0.20(-7.35%)
Aug 18, 2021 2.840 2.840 2.680 2.720 725,926 -0.15(-5.23%)
Aug 17, 2021 3.030 3.030 2.820 2.870 615,507 -0.15(-4.97%)
Aug 16, 2021 3.040 3.090 2.900 3.020 1,090,239 +0.10(+3.42%)
Aug 13, 2021 3.030 3.055 2.860 2.920 713,669 -0.21(-6.71%)
Aug 12, 2021 3.030 3.190 2.970 3.130 1,045,318 +0.04(+1.29%)
Aug 11, 2021 3.050 3.090 2.940 3.090 469,137 +0.08(+2.66%)
Aug 10, 2021 3.170 3.170 2.900 3.010 1,086,555 -0.16(-5.05%)
Aug 09, 2021 3.050 3.350 2.980 3.170 1,975,066 +0.12(+3.93%)
Aug 06, 2021 3.050 3.080 2.960 3.050 623,409 -0.03(-0.97%)
Aug 05, 2021 2.950 3.110 2.860 3.080 833,222 +0.19(+6.57%)
Aug 04, 2021 3.090 3.090 2.870 2.890 1,387,731 -0.19(-6.17%)
Aug 03, 2021 3.050 3.130 2.950 3.080 904,337 +0.02(+0.65%)
Aug 02, 2021 3.200 3.229 3.050 3.060 1,117,266 -0.09(-2.86%)
Jul 30, 2021 3.090 3.220 3.080 3.150 529,326 +0.03(+0.96%)
Jul 29, 2021 3.230 3.320 3.110 3.120 791,798 -0.18(-5.45%)
Jul 28, 2021 3.150 3.530 3.130 3.300 1,177,378 +0.10(+3.12%)
Jul 27, 2021 3.210 3.280 3.075 3.200 1,472,517 -0.07(-2.14%)
Jul 26, 2021 3.210 3.330 3.120 3.270 1,475,089 +0.05(+1.55%)
Jul 23, 2021 3.460 3.540 3.120 3.220 2,260,895 -0.31(-8.78%)
Jul 22, 2021 3.820 3.900 3.500 3.530 2,238,699 -0.30(-7.83%)
Jul 21, 2021 4.030 4.150 3.770 3.830 4,429,261 -0.32(-7.71%)
Jul 20, 2021 4.150 4.280 4.000 4.150 4,341,779 +0.05(+1.22%)
Jul 19, 2021 4.370 4.410 3.680 4.100 15,644,773 -3.00(-42.25%)
Jul 16, 2021 4.860 7.460 4.800 7.100 29,172,292 +2.08(+41.43%)
Jul 15, 2021 4.700 5.250 4.200 5.020 7,201,012 +0.14(+2.87%)
Jul 14, 2021 3.900 5.120 3.880 4.880 13,734,770 +0.12(+2.52%)
Jul 13, 2021 3.030 6.060 2.850 4.760 76,491,512 +1.79(+60.27%)
Jul 12, 2021 3.010 3.090 2.850 2.970 164,551 -0.03(-1.00%)
Jul 09, 2021 2.910 3.150 2.910 3.000 437,881 +0.00(+0.00%)
Jul 08, 2021 2.740 3.047 2.720 3.000 623,761 +0.10(+3.45%)
Jul 07, 2021 3.090 3.140 2.720 2.900 2,057,226 -0.59(-16.91%)
Jul 06, 2021 2.570 3.700 2.460 3.490 18,337,892 +0.95(+37.40%)
Jul 02, 2021 2.510 2.570 2.450 2.540 165,032 +0.03(+1.20%)
Jul 01, 2021 2.600 2.636 2.480 2.510 255,854 -0.09(-3.46%)
Jun 30, 2021 2.860 2.858 2.560 2.600 518,827 -0.25(-8.77%)
Jun 29, 2021 2.450 2.930 2.450 2.850 2,287,008 +0.34(+13.55%)
Jun 28, 2021 2.630 2.630 2.450 2.510 245,474 -0.09(-3.46%)
Jun 25, 2021 2.580 2.620 2.470 2.600 398,010 +0.03(+1.17%)
Jun 24, 2021 2.530 2.625 2.460 2.570 146,554 +0.05(+1.98%)
Jun 23, 2021 2.710 2.720 2.440 2.520 645,145 -0.14(-5.26%)
Jun 22, 2021 2.460 2.660 2.450 2.660 419,991 +0.25(+10.37%)
Jun 21, 2021 2.860 2.902 2.400 2.410 784,247 -0.39(-13.93%)
Jun 18, 2021 3.020 3.080 2.790 2.800 296,028 -0.23(-7.59%)
Jun 17, 2021 3.060 3.170 2.980 3.030 302,107 -0.12(-3.81%)
Jun 16, 2021 2.900 3.210 2.800 3.150 571,679 +0.26(+9.00%)
Jun 15, 2021 3.400 3.740 2.780 2.890 1,258,609 -0.63(-17.90%)
Jun 14, 2021 3.430 3.600 3.374 3.520 362,821 +0.12(+3.53%)
Jun 11, 2021 3.230 3.410 3.070 3.400 329,465 +0.17(+5.26%)
Jun 10, 2021 3.240 3.375 3.050 3.230 427,150 +0.04(+1.25%)
Jun 09, 2021 2.970 3.250 2.910 3.190 932,566 +0.28(+9.62%)
Jun 08, 2021 2.640 2.920 2.450 2.910 1,019,829 +0.31(+11.92%)
Jun 07, 2021 2.480 2.630 2.390 2.600 1,497,103 +0.22(+9.24%)
Jun 04, 2021 2.500 2.500 2.350 2.380 274,434 -0.11(-4.42%)
Jun 03, 2021 2.530 2.580 2.440 2.490 179,374 +0.02(+0.81%)
Jun 02, 2021 2.600 2.640 2.450 2.470 290,585 -0.11(-4.26%)
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.