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

Red Cat Holdings Inc (NQ: RCAT )

1.419 -0.101 (-6.65%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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 (%)
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 0.6310 0.6483 364,190 -0.04(-5.36%)
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.