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

Red Cat Holdings Inc (NQ: RCAT )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
Jan 31, 2024 0.6900 0.6950 0.6600 0.6705 42,623 -0.00(-0.39%)
Jan 30, 2024 0.6751 0.6900 0.6600 0.6731 63,295 -0.02(-3.43%)
Jan 29, 2024 0.6600 0.7095 0.6500 0.6970 184,240 +0.04(+6.40%)
Jan 26, 2024 0.6500 0.6995 0.6300 0.6551 168,416 -0.00(-0.32%)
Jan 25, 2024 0.7064 0.7100 0.6000 0.6572 460,712 -0.04(-5.45%)
Jan 24, 2024 0.7300 0.7700 0.6900 0.6951 167,420 -0.02(-3.46%)
Jan 23, 2024 0.7600 0.7894 0.7200 0.7200 127,515 -0.03(-4.32%)
Jan 22, 2024 0.7500 0.7800 0.7500 0.7525 101,304 +0.00(+0.07%)
Jan 19, 2024 0.7600 0.7900 0.7500 0.7520 169,115 -0.01(-1.43%)
Jan 18, 2024 0.7808 0.7894 0.7510 0.7629 55,938 +0.01(+1.58%)
Jan 17, 2024 0.7600 0.7794 0.7506 0.7510 38,791 -0.01(-1.31%)
Jan 16, 2024 0.7500 0.8146 0.7600 0.7610 133,074 -0.03(-3.18%)
Jan 12, 2024 0.7500 0.8150 0.7496 0.7860 151,179 +0.03(+3.86%)
Jan 11, 2024 0.8000 0.8262 0.7500 0.7568 188,720 -0.01(-1.77%)
Jan 10, 2024 0.7917 0.8190 0.7500 0.7704 261,345 -0.03(-3.88%)
Jan 09, 2024 0.8400 0.8600 0.7800 0.8015 146,724 -0.02(-2.27%)
Jan 08, 2024 0.8900 0.8900 0.8000 0.8201 252,862 -0.04(-5.06%)
Jan 05, 2024 0.9100 0.9100 0.8100 0.8638 403,814 -0.04(-4.55%)
Jan 04, 2024 0.8900 0.9304 0.8500 0.9050 116,814 +0.02(+1.69%)
Jan 03, 2024 0.8500 0.8900 0.8431 0.8900 261,748 +0.04(+4.71%)
Jan 02, 2024 0.8900 0.8900 0.8336 0.8500 279,808 -0.03(-3.41%)
Dec 29, 2023 0.8533 0.9229 0.8139 0.8800 492,155 +0.07(+7.98%)
Dec 28, 2023 0.8500 0.8795 0.8100 0.8150 276,936 -0.03(-3.86%)
Dec 27, 2023 0.8700 0.9000 0.8153 0.8477 335,461 +0.01(+1.34%)
Dec 26, 2023 0.7700 0.8795 0.7500 0.8365 347,585 +0.06(+7.24%)
Dec 22, 2023 0.7764 0.7900 0.7105 0.7800 339,362 -0.02(-2.27%)
Dec 21, 2023 0.6500 0.8000 0.6550 0.7981 989,061 +0.14(+21.74%)
Dec 20, 2023 0.6300 0.6712 0.6112 0.6556 562,702 +0.04(+5.74%)
Dec 19, 2023 0.6100 0.6500 0.6030 0.6200 302,515 -0.02(-3.86%)
Dec 18, 2023 0.6500 0.6800 0.6201 0.6449 694,216 +0.00(+0.77%)
Dec 15, 2023 0.6100 0.6500 0.5879 0.6400 1,006,297 +0.06(+9.40%)
Dec 14, 2023 0.5700 0.7200 0.5505 0.5850 1,918,779 +0.02(+3.50%)
Dec 13, 2023 0.5781 0.5799 0.5500 0.5652 386,013 +0.02(+2.74%)
Dec 12, 2023 0.6000 0.6100 0.5430 0.5501 408,235 -0.05(-8.32%)
Dec 11, 2023 0.5810 0.6195 0.5617 0.6000 734,978 +0.01(+1.69%)
Dec 08, 2023 0.5554 0.6000 0.5554 0.5900 536,399 +0.04(+7.25%)
Dec 07, 2023 0.5500 0.5995 0.5250 0.5501 2,975,412 -0.21(-27.63%)
Dec 06, 2023 0.8700 0.8799 0.7600 0.7601 354,138 -0.09(-11.00%)
Dec 05, 2023 0.8900 0.8975 0.8500 0.8540 151,284 -0.04(-4.09%)
Dec 04, 2023 0.8900 0.9000 0.8850 0.8904 60,396 +0.00(+0.30%)
Dec 01, 2023 0.8990 0.9000 0.8722 0.8877 228,196 +0.00(+0.32%)
Nov 30, 2023 0.8550 0.8898 0.8550 0.8849 77,214 +0.02(+2.30%)
Nov 29, 2023 0.8800 0.8899 0.8605 0.8650 89,744 -0.02(-2.72%)
Nov 28, 2023 0.8600 0.8950 0.8550 0.8892 37,764 +0.01(+1.02%)
Nov 27, 2023 0.9000 0.9000 0.8802 0.8802 73,668 -0.00(-0.09%)
Nov 24, 2023 0.8700 0.9194 0.8700 0.8810 116,776 -0.01(-1.01%)
Nov 22, 2023 0.9000 0.9192 0.8558 0.8900 97,798 -0.01(-0.56%)
Nov 21, 2023 0.8900 0.9100 0.8900 0.8950 36,464 -0.00(-0.51%)
Nov 20, 2023 0.8601 0.9195 0.8601 0.8996 46,711 +0.02(+2.20%)
Nov 17, 2023 0.8700 0.9000 0.8700 0.8802 53,528 +0.01(+0.82%)
Nov 16, 2023 0.8600 0.8995 0.8587 0.8730 50,886 +0.01(+1.32%)
Nov 15, 2023 0.8617 0.8825 0.8600 0.8616 67,510 -0.00(-0.01%)
Nov 14, 2023 0.8868 0.9196 0.8617 0.8617 63,454 -0.01(-1.62%)
Nov 13, 2023 0.8800 0.8951 0.8701 0.8759 51,592 -0.00(-0.47%)
Nov 10, 2023 0.8900 0.9195 0.8800 0.8800 60,596 +0.00(+0.00%)
Nov 09, 2023 0.9175 0.9240 0.8800 0.8800 222,276 -0.06(-6.38%)
Nov 08, 2023 0.9131 0.9886 0.9100 0.9400 161,164 +0.02(+1.79%)
Nov 07, 2023 0.9700 1.050 0.9177 0.9235 441,066 -0.04(-4.30%)
Nov 06, 2023 0.9200 0.9794 0.9200 0.9650 74,200 +0.04(+4.32%)
Nov 03, 2023 0.9000 0.9399 0.8800 0.9250 60,583 +0.04(+4.99%)
Nov 02, 2023 0.8800 0.9000 0.8600 0.8810 77,357 +0.01(+1.12%)
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.