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 (%)
May 17, 2024 1.090 1.110 0.9960 1.010 672,483 -0.10(-9.01%)
May 16, 2024 1.080 1.119 1.080 1.110 323,508 +0.00(+0.00%)
May 15, 2024 1.110 1.150 1.050 1.110 490,825 -0.01(-0.89%)
May 14, 2024 1.160 1.160 1.095 1.120 413,409 -0.02(-1.75%)
May 13, 2024 1.190 1.210 1.130 1.140 581,851 -0.03(-2.56%)
May 10, 2024 1.200 1.204 1.150 1.170 345,683 -0.03(-2.50%)
May 09, 2024 1.190 1.200 1.140 1.200 606,852 +0.01(+0.84%)
May 08, 2024 1.230 1.250 1.180 1.190 452,173 -0.04(-3.25%)
May 07, 2024 1.220 1.265 1.170 1.230 788,514 +0.04(+3.36%)
May 06, 2024 1.130 1.230 1.110 1.190 1,141,420 +0.06(+5.31%)
May 03, 2024 1.400 1.410 1.050 1.130 3,463,187 -0.28(-19.86%)
May 02, 2024 1.520 1.550 1.400 1.410 630,891 -0.10(-6.62%)
May 01, 2024 1.550 1.600 1.360 1.510 1,371,637 -0.02(-1.31%)
Apr 30, 2024 1.500 1.650 1.440 1.530 2,413,280 +0.03(+2.00%)
Apr 29, 2024 1.390 1.570 1.390 1.500 919,856 +0.11(+7.91%)
Apr 26, 2024 1.470 1.550 1.380 1.390 1,046,718 -0.07(-4.79%)
Apr 25, 2024 1.490 1.550 1.250 1.460 1,756,275 -0.06(-3.95%)
Apr 24, 2024 1.270 1.600 1.250 1.520 4,127,584 +0.32(+26.67%)
Apr 23, 2024 1.280 1.330 1.150 1.200 722,462 -0.10(-7.69%)
Apr 22, 2024 1.140 1.300 1.120 1.300 1,070,026 +0.18(+16.07%)
Apr 19, 2024 1.060 1.178 0.9900 1.120 940,136 +0.06(+5.66%)
Apr 18, 2024 1.430 1.440 0.9000 1.060 3,770,996 -0.36(-25.35%)
Apr 17, 2024 1.150 1.500 1.125 1.420 3,837,886 +0.30(+26.79%)
Apr 16, 2024 1.000 1.190 0.9416 1.120 1,379,011 +0.17(+17.89%)
Apr 15, 2024 0.9000 1.050 0.8800 0.9500 1,723,269 +0.07(+7.97%)
Apr 12, 2024 0.9000 0.9000 0.8600 0.8799 179,885 -0.01(-1.13%)
Apr 11, 2024 0.9100 0.9190 0.8601 0.8900 159,730 -0.01(-1.00%)
Apr 10, 2024 0.8400 0.9400 0.8400 0.8990 924,144 +0.06(+7.54%)
Apr 09, 2024 0.8400 0.8550 0.8260 0.8360 368,972 +0.02(+1.94%)
Apr 08, 2024 0.8200 0.8500 0.7819 0.8201 192,248 +0.04(+5.01%)
Apr 05, 2024 0.8300 0.8500 0.7800 0.7810 390,366 -0.04(-4.64%)
Apr 04, 2024 0.8200 0.8209 0.8063 0.8190 86,029 +0.01(+1.11%)
Apr 03, 2024 0.8000 0.8100 0.7770 0.8100 148,101 +0.01(+1.25%)
Apr 02, 2024 0.7980 0.8400 0.7700 0.8000 209,695 +0.02(+2.56%)
Apr 01, 2024 0.7650 0.7890 0.7510 0.7800 93,501 +0.02(+1.96%)
Mar 28, 2024 0.7744 0.8000 0.7650 0.7650 170,572 -0.02(-3.04%)
Mar 27, 2024 0.7890 0.7999 0.7700 0.7890 102,369 +0.02(+2.47%)
Mar 26, 2024 0.7700 0.8100 0.7500 0.7700 289,881 -0.01(-0.73%)
Mar 25, 2024 0.7700 0.8095 0.7501 0.7757 272,636 +0.01(+0.74%)
Mar 22, 2024 0.7100 0.8000 0.7075 0.7700 187,355 +0.05(+7.65%)
Mar 21, 2024 0.7200 0.7518 0.7100 0.7153 174,769 -0.01(-2.01%)
Mar 20, 2024 0.7300 0.7900 0.7210 0.7300 279,904 +0.00(+0.00%)
Mar 19, 2024 0.7600 0.7577 0.7000 0.7300 410,662 -0.05(-6.41%)
Mar 18, 2024 0.7870 0.8400 0.7786 0.7800 341,768 +0.03(+4.00%)
Mar 15, 2024 0.7800 0.8451 0.7500 0.7500 558,178 -0.04(-5.06%)
Mar 14, 2024 0.8100 0.8180 0.7810 0.7900 122,714 -0.03(-3.42%)
Mar 13, 2024 0.8000 0.8500 0.7801 0.8180 202,711 -0.00(-0.24%)
Mar 12, 2024 0.8500 0.8500 0.8113 0.8200 116,782 -0.03(-3.06%)
Mar 11, 2024 0.8499 0.8500 0.8100 0.8459 121,260 -0.00(-0.48%)
Mar 08, 2024 0.8190 0.8500 0.7920 0.8500 273,230 +0.05(+5.80%)
Mar 07, 2024 0.7997 0.8300 0.7701 0.8034 153,091 +0.01(+1.70%)
Mar 06, 2024 0.8300 0.8300 0.7609 0.7900 199,334 -0.02(-2.35%)
Mar 05, 2024 0.7900 0.8100 0.7500 0.8090 444,243 +0.05(+5.95%)
Mar 04, 2024 0.7200 0.7900 0.7110 0.7636 266,174 +0.02(+2.36%)
Mar 01, 2024 0.7500 0.7900 0.7300 0.7460 237,926 +0.01(+2.01%)
Feb 29, 2024 0.7400 0.7401 0.7112 0.7313 160,499 -0.01(-1.18%)
Feb 28, 2024 0.7300 0.7500 0.7250 0.7400 288,177 +0.02(+2.64%)
Feb 27, 2024 0.7150 0.7490 0.7100 0.7210 139,914 +0.01(+1.85%)
Feb 26, 2024 0.7100 0.7400 0.6938 0.7079 71,180 -0.01(-1.06%)
Feb 23, 2024 0.6900 0.7200 0.6900 0.7155 51,925 +0.01(+0.77%)
Feb 22, 2024 0.6850 0.7400 0.6850 0.7100 156,034 +0.02(+2.16%)
Feb 21, 2024 0.6900 0.7099 0.6812 0.6950 107,792 -0.00(-0.24%)
Feb 20, 2024 0.6700 0.7000 0.6699 0.6967 63,372 +0.00(+0.23%)
Feb 16, 2024 0.6999 0.6999 0.6702 0.6951 78,902 +0.01(+2.06%)
Feb 15, 2024 0.7000 0.7099 0.6600 0.6811 110,728 -0.02(-3.18%)
Feb 14, 2024 0.6200 0.7258 0.6200 0.7035 607,348 +0.08(+13.39%)
Feb 13, 2024 0.6600 0.6780 0.6179 0.6204 235,279 -0.04(-5.44%)
Feb 12, 2024 0.6684 0.7000 0.6536 0.6561 100,349 -0.04(-6.00%)
Feb 09, 2024 0.6500 0.7090 0.6500 0.6980 224,211 +0.05(+8.47%)
Feb 08, 2024 0.5700 0.6450 0.5670 0.6435 134,092 +0.07(+11.53%)
Feb 07, 2024 0.6210 0.6210 0.5625 0.5770 277,339 -0.03(-5.02%)
Feb 06, 2024 0.6000 0.6099 0.5921 0.6075 149,985 +0.01(+0.91%)
Feb 05, 2024 0.6300 0.6482 0.6013 0.6020 191,474 -0.05(-7.14%)
Feb 02, 2024 0.6700 0.6994 0.6349 0.6483 364,190 -0.04(-5.36%)
Feb 01, 2024 0.6610 0.6850 0.6556 0.6850 73,969 +0.01(+2.16%)
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.