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

Red Cat Holdings Inc (NQ: RCAT )

1.010 -0.100 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 2.050 2.110 2.010 2.080 451,196 +0.00(+0.00%)
Dec 30, 2021 2.070 2.181 2.050 2.080 626,042 -0.03(-1.42%)
Dec 29, 2021 2.150 2.160 2.035 2.110 748,131 -0.10(-4.52%)
Dec 28, 2021 2.070 2.230 2.070 2.210 1,008,568 +0.11(+5.24%)
Dec 27, 2021 2.120 2.144 1.940 2.100 1,774,892 -0.08(-3.67%)
Dec 23, 2021 2.190 2.270 2.070 2.180 3,139,661 -0.10(-4.39%)
Dec 22, 2021 2.190 2.730 2.120 2.280 39,373,512 +0.45(+24.59%)
Dec 21, 2021 1.960 1.960 1.780 1.830 1,093,320 -0.07(-3.68%)
Dec 20, 2021 2.010 2.021 1.840 1.900 1,323,417 -0.14(-6.87%)
Dec 17, 2021 2.100 2.100 2.020 2.040 490,250 -0.15(-6.84%)
Dec 16, 2021 2.310 2.310 2.060 2.190 932,598 -0.10(-4.37%)
Dec 15, 2021 2.110 2.300 2.019 2.290 1,442,763 +0.27(+13.37%)
Dec 14, 2021 2.060 2.105 1.910 2.020 1,005,943 -0.11(-5.16%)
Dec 13, 2021 1.910 2.290 1.880 2.130 5,078,374 +0.22(+11.52%)
Dec 10, 2021 1.950 1.970 1.900 1.910 385,578 -0.03(-1.55%)
Dec 09, 2021 2.000 2.050 1.940 1.940 580,490 -0.07(-3.48%)
Dec 08, 2021 2.050 2.070 2.000 2.010 677,199 -0.01(-0.50%)
Dec 07, 2021 2.040 2.100 1.962 2.020 473,963 +0.04(+2.02%)
Dec 06, 2021 2.100 2.100 1.950 1.980 639,184 -0.09(-4.35%)
Dec 03, 2021 2.160 2.160 1.980 2.070 506,401 -0.05(-2.36%)
Dec 02, 2021 1.980 2.165 1.970 2.120 571,746 +0.14(+7.07%)
Dec 01, 2021 2.140 2.170 1.945 1.980 734,936 -0.19(-8.76%)
Nov 30, 2021 2.200 2.220 2.050 2.170 531,731 -0.03(-1.36%)
Nov 29, 2021 2.250 2.250 2.140 2.200 518,087 +0.06(+2.80%)
Nov 26, 2021 2.180 2.230 2.120 2.140 423,026 -0.15(-6.55%)
Nov 24, 2021 2.160 2.300 2.150 2.290 383,588 +0.10(+4.57%)
Nov 23, 2021 2.280 2.300 2.155 2.190 476,417 -0.07(-3.10%)
Nov 22, 2021 2.430 2.430 2.200 2.260 751,313 -0.12(-5.04%)
Nov 19, 2021 2.330 2.400 2.320 2.380 380,890 +0.05(+2.15%)
Nov 18, 2021 2.520 2.530 2.330 2.330 623,692 -0.19(-7.54%)
Nov 17, 2021 2.590 2.700 2.500 2.520 916,748 -0.06(-2.33%)
Nov 16, 2021 2.550 2.600 2.470 2.580 489,527 +0.01(+0.39%)
Nov 15, 2021 2.680 2.700 2.540 2.570 408,188 -0.13(-4.81%)
Nov 12, 2021 2.500 2.700 2.460 2.700 775,161 +0.19(+7.57%)
Nov 11, 2021 2.550 2.640 2.500 2.510 591,920 -0.09(-3.46%)
Nov 10, 2021 2.580 2.600 3,458,682 +0.02(+0.78%)
Nov 09, 2021 2.630 2.640 2.500 2.580 923,650 -0.03(-1.15%)
Nov 08, 2021 2.750 2.760 2.580 2.610 1,062,634 -0.11(-4.04%)
Nov 05, 2021 2.710 2.750 2.670 2.720 555,345 +0.02(+0.74%)
Nov 04, 2021 2.790 2.790 2.690 2.700 789,951 -0.10(-3.57%)
Nov 03, 2021 2.750 2.840 2.730 2.800 653,676 +0.02(+0.72%)
Nov 02, 2021 2.900 2.920 2.770 2.780 658,742 -0.14(-4.79%)
Nov 01, 2021 2.990 2.960 2.860 2.920 517,642 -0.04(-1.35%)
Oct 29, 2021 2.800 2.980 2.780 2.960 1,284,615 +0.17(+6.09%)
Oct 28, 2021 2.860 2.860 2.750 2.790 636,489 -0.05(-1.76%)
Oct 27, 2021 2.790 2.900 2.740 2.840 679,943 +0.01(+0.35%)
Oct 26, 2021 2.860 2.830 812,181 -0.04(-1.39%)
Oct 25, 2021 2.670 2.950 2.600 2.870 2,959,726 +0.22(+8.30%)
Oct 22, 2021 2.770 2.790 2.580 2.650 1,163,867 -0.15(-5.36%)
Oct 21, 2021 2.910 2.923 2.752 2.800 1,096,434 -0.11(-3.78%)
Oct 20, 2021 2.940 2.970 2.840 2.910 816,561 +0.08(+2.65%)
Oct 19, 2021 3.050 3.125 2.820 2.835 1,557,504 -0.12(-3.90%)
Oct 18, 2021 2.780 3.000 2.710 2.950 1,525,512 +0.12(+4.24%)
Oct 15, 2021 2.760 2.830 2.670 2.830 894,134 +0.07(+2.54%)
Oct 14, 2021 2.850 2.880 2.750 2.760 670,617 +0.00(+0.00%)
Oct 13, 2021 2.910 2.910 2.730 2.760 1,736,331 -0.11(-3.83%)
Oct 12, 2021 3.010 3.060 2.850 2.870 1,313,050 -0.17(-5.59%)
Oct 11, 2021 3.020 3.109 2.930 3.040 862,118 +0.00(+0.00%)
Oct 08, 2021 3.220 3.220 3.030 3.040 1,027,549 -0.16(-5.00%)
Oct 07, 2021 3.160 3.240 3.060 3.200 1,157,202 +0.06(+1.91%)
Oct 06, 2021 3.030 3.370 2.930 3.140 1,600,150 +0.00(+0.00%)
Oct 05, 2021 3.160 3.170 2.810 3.140 2,777,557 +0.01(+0.32%)
Oct 04, 2021 3.240 3.350 3.040 3.130 2,160,162 -0.15(-4.57%)
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.