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

Red Cat Holdings Inc (NQ: RCAT )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2022 0.9600 0.9600 0.8801 0.9400 228,991 +0.02(+2.20%)
Dec 29, 2022 0.8700 0.9198 0.8300 0.9198 250,983 +0.06(+6.95%)
Dec 28, 2022 0.8100 0.8600 0.8000 0.8600 271,530 +0.03(+3.61%)
Dec 27, 2022 0.8300 0.8600 0.7900 0.8300 287,625 +0.06(+7.50%)
Dec 23, 2022 0.8000 0.8000 0.7720 0.7721 171,897 +0.00(+0.59%)
Dec 22, 2022 0.8100 0.8300 0.7676 0.7676 165,573 -0.04(-5.23%)
Dec 21, 2022 0.8883 0.9100 0.8002 0.8100 290,002 -0.06(-6.90%)
Dec 20, 2022 0.8800 0.9432 0.8700 0.8700 156,517 -0.01(-1.14%)
Dec 19, 2022 1.040 1.040 0.8749 0.8800 286,253 -0.14(-13.73%)
Dec 16, 2022 1.200 1.200 0.9701 1.020 427,391 -0.09(-8.11%)
Dec 15, 2022 1.190 1.190 1.100 1.110 211,757 -0.03(-2.63%)
Dec 14, 2022 1.100 1.200 1.100 1.140 123,777 +0.04(+3.64%)
Dec 13, 2022 1.170 1.233 1.080 1.100 172,177 -0.09(-7.56%)
Dec 12, 2022 1.160 1.209 1.130 1.190 126,348 +0.03(+2.73%)
Dec 09, 2022 1.100 1.180 1.100 1.158 111,467 +0.01(+0.73%)
Dec 08, 2022 1.160 1.170 1.120 1.150 123,725 +0.01(+0.88%)
Dec 07, 2022 1.130 1.170 1.100 1.140 75,884 +0.00(+0.00%)
Dec 06, 2022 1.110 1.170 1.080 1.140 131,549 +0.00(+0.00%)
Dec 05, 2022 1.140 1.189 1.120 1.140 92,198 -0.01(-0.87%)
Dec 02, 2022 1.160 1.190 1.130 1.150 94,385 +0.00(+0.00%)
Dec 01, 2022 1.130 1.230 1.130 1.150 162,310 -0.03(-2.54%)
Nov 30, 2022 1.160 1.180 1.110 1.180 116,770 +0.05(+4.42%)
Nov 29, 2022 1.100 1.200 1.100 1.130 231,966 -0.03(-2.59%)
Nov 28, 2022 1.170 1.190 1.110 1.160 114,748 -0.03(-2.11%)
Nov 25, 2022 1.150 1.200 1.150 1.185 26,985 +0.02(+1.28%)
Nov 23, 2022 1.160 1.200 1.120 1.170 114,778 +0.02(+1.74%)
Nov 22, 2022 1.160 1.188 1.100 1.150 112,165 +0.00(+0.00%)
Nov 21, 2022 1.230 1.230 1.120 1.150 145,462 -0.09(-7.26%)
Nov 18, 2022 1.250 1.270 1.210 1.240 52,300 -0.02(-1.59%)
Nov 17, 2022 1.210 1.260 1.200 1.260 75,628 +0.01(+0.80%)
Nov 16, 2022 1.310 1.340 1.220 1.250 185,731 -0.06(-4.58%)
Nov 15, 2022 1.250 1.320 1.240 1.310 232,850 +0.07(+5.65%)
Nov 14, 2022 1.200 1.280 1.170 1.240 215,016 +0.04(+3.33%)
Nov 11, 2022 1.090 1.220 1.090 1.200 270,450 +0.11(+10.09%)
Nov 10, 2022 1.090 1.150 1.070 1.090 181,367 +0.03(+2.83%)
Nov 09, 2022 1.050 1.090 1.040 1.060 133,391 +0.00(+0.00%)
Nov 08, 2022 1.060 1.090 1.030 1.060 101,969 +0.01(+0.95%)
Nov 07, 2022 1.030 1.071 1.020 1.050 211,783 +0.02(+1.94%)
Nov 04, 2022 1.050 1.130 1.030 1.030 359,963 -0.02(-1.90%)
Nov 03, 2022 1.210 1.210 1.040 1.050 381,643 -0.08(-7.08%)
Nov 02, 2022 1.300 1.300 1.090 1.130 563,900 -0.14(-11.02%)
Nov 01, 2022 1.350 1.390 1.260 1.270 181,295 -0.08(-5.93%)
Oct 31, 2022 1.350 1.390 1.350 1.350 130,974 +0.02(+1.50%)
Oct 28, 2022 1.390 1.420 1.310 1.330 168,898 -0.05(-3.62%)
Oct 27, 2022 1.400 1.444 1.350 1.380 195,468 -0.04(-2.82%)
Oct 26, 2022 1.460 1.500 1.370 1.420 313,473 -0.04(-2.74%)
Oct 25, 2022 1.440 1.530 1.400 1.460 279,554 +0.01(+0.69%)
Oct 24, 2022 1.500 1.500 1.374 1.450 245,453 -0.02(-1.36%)
Oct 21, 2022 1.470 1.470 1.430 1.470 207,589 +0.02(+1.38%)
Oct 20, 2022 1.600 1.600 1.430 1.450 296,490 -0.04(-2.68%)
Oct 19, 2022 1.570 1.630 1.480 1.490 238,920 -0.08(-5.10%)
Oct 18, 2022 1.560 1.690 1.550 1.570 170,705 +0.01(+0.64%)
Oct 17, 2022 1.550 1.590 1.530 1.560 80,652 +0.01(+0.65%)
Oct 14, 2022 1.610 1.650 1.530 1.550 90,597 -0.02(-1.27%)
Oct 13, 2022 1.500 1.581 1.460 1.570 89,564 +0.03(+1.95%)
Oct 12, 2022 1.640 1.640 1.520 1.540 92,669 -0.06(-3.75%)
Oct 11, 2022 1.630 1.720 1.540 1.600 150,898 -0.04(-2.44%)
Oct 10, 2022 1.690 1.690 1.610 1.640 67,939 -0.04(-2.38%)
Oct 07, 2022 1.660 1.750 1.650 1.680 91,603 -0.02(-1.18%)
Oct 06, 2022 1.750 1.750 1.680 1.700 56,834 +0.02(+1.19%)
Oct 05, 2022 1.700 1.713 1.640 1.680 77,869 -0.04(-2.33%)
Oct 04, 2022 1.730 1.810 1.694 1.720 124,222 +0.04(+2.38%)
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.