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

Red Cat Holdings Inc (NQ: RCAT )

1.130 -0.280 (-19.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 0.6310 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%)
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.