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 (%)
Apr 29, 2022 2.130 2.180 2.030 2.030 349,103 -0.10(-4.69%)
Apr 28, 2022 2.150 2.220 2.090 2.130 483,945 -0.02(-0.93%)
Apr 27, 2022 2.050 2.340 2.040 2.150 657,333 +0.06(+2.87%)
Apr 26, 2022 2.150 2.172 2.061 2.090 345,745 -0.13(-5.86%)
Apr 25, 2022 2.070 2.285 2.070 2.220 711,261 +0.10(+4.72%)
Apr 22, 2022 2.240 2.250 2.025 2.120 663,201 -0.14(-6.19%)
Apr 21, 2022 2.010 2.450 2.000 2.260 5,581,881 +0.26(+13.00%)
Apr 20, 2022 2.050 2.050 1.950 2.000 236,325 -0.01(-0.50%)
Apr 19, 2022 1.920 2.011 1.910 2.010 208,397 +0.10(+5.24%)
Apr 18, 2022 2.010 2.020 1.900 1.910 605,364 -0.10(-4.98%)
Apr 14, 2022 2.040 2.060 2.000 2.010 218,022 -0.01(-0.50%)
Apr 13, 2022 2.000 2.060 1.990 2.020 406,037 +0.00(+0.00%)
Apr 12, 2022 2.050 2.090 2.000 2.020 377,314 -0.03(-1.46%)
Apr 11, 2022 2.030 2.069 2.010 2.050 230,765 -0.02(-0.97%)
Apr 08, 2022 2.200 2.219 2.050 2.070 819,141 -0.15(-6.76%)
Apr 07, 2022 2.350 2.355 2.200 2.220 450,018 -0.12(-5.13%)
Apr 06, 2022 2.250 2.380 2.120 2.340 1,305,373 +0.03(+1.30%)
Apr 05, 2022 2.260 2.360 2.140 2.310 1,974,735 -0.05(-2.12%)
Apr 04, 2022 2.350 2.580 2.190 2.360 33,799,120 +0.41(+21.03%)
Apr 01, 2022 2.020 2.080 1.940 1.950 441,584 -0.07(-3.47%)
Mar 31, 2022 2.050 2.090 2.000 2.020 339,580 -0.05(-2.42%)
Mar 30, 2022 2.030 2.090 2.030 2.070 319,647 +0.01(+0.49%)
Mar 29, 2022 2.090 2.100 2.000 2.060 662,614 +0.00(+0.00%)
Mar 28, 2022 2.170 2.230 2.010 2.060 628,692 -0.11(-5.07%)
Mar 25, 2022 2.220 2.253 2.110 2.170 513,927 -0.03(-1.36%)
Mar 24, 2022 2.110 2.370 2.080 2.200 1,593,809 +0.09(+4.27%)
Mar 23, 2022 1.940 2.130 1.940 2.110 1,798,304 +0.13(+6.57%)
Mar 22, 2022 2.000 2.090 1.890 1.980 2,284,517 +0.03(+1.54%)
Mar 21, 2022 2.030 2.090 1.880 1.950 1,639,685 -0.15(-7.14%)
Mar 18, 2022 2.000 2.140 2.000 2.100 1,636,345 -0.10(-4.55%)
Mar 17, 2022 2.100 2.300 2.091 2.200 2,534,256 +0.00(+0.00%)
Mar 16, 2022 2.200 2.320 2.000 2.200 4,924,169 -0.03(-1.35%)
Mar 15, 2022 2.380 2.430 2.060 2.230 8,029,322 -0.50(-18.32%)
Mar 14, 2022 1.870 2.920 1.850 2.730 57,698,144 +0.89(+48.37%)
Mar 11, 2022 1.830 1.880 1.800 1.840 127,607 -0.02(-1.08%)
Mar 10, 2022 1.870 1.890 1.790 1.860 168,371 +0.01(+0.54%)
Mar 09, 2022 1.780 1.890 1.730 1.850 337,552 +0.11(+6.32%)
Mar 08, 2022 1.780 1.820 1.710 1.740 266,132 -0.02(-1.14%)
Mar 07, 2022 1.850 1.880 1.740 1.760 147,584 -0.08(-4.35%)
Mar 04, 2022 1.760 1.850 1.752 1.840 165,890 +0.05(+2.79%)
Mar 03, 2022 1.740 1.810 1.720 1.790 141,562 +0.05(+2.87%)
Mar 02, 2022 1.730 1.760 1.720 1.740 122,128 +0.02(+1.16%)
Mar 01, 2022 1.760 1.770 1.710 1.720 164,593 -0.02(-1.15%)
Feb 28, 2022 1.710 1.820 1.705 1.740 276,929 -0.04(-2.25%)
Feb 25, 2022 1.710 1.810 1.729 1.780 117,080 +0.07(+4.09%)
Feb 24, 2022 1.620 1.735 1.600 1.710 410,573 -0.06(-3.39%)
Feb 23, 2022 1.830 1.850 1.760 1.770 181,962 -0.06(-3.28%)
Feb 22, 2022 1.930 1.990 1.830 1.830 195,804 -0.14(-7.11%)
Feb 18, 2022 1.970 0 -0.10(-4.83%)
Feb 17, 2022 2.000 2.200 1.975 2.070 661,813 +0.05(+2.48%)
Feb 16, 2022 1.890 2.040 1.870 2.020 197,614 +0.09(+4.66%)
Feb 15, 2022 1.820 1.930 1.820 1.930 145,382 +0.12(+6.63%)
Feb 14, 2022 1.820 1.890 1.810 1.810 108,942 -0.10(-5.24%)
Feb 11, 2022 1.960 1.980 1.890 1.910 347,003 -0.05(-2.55%)
Feb 10, 2022 1.980 2.020 1.910 1.960 332,035 -0.05(-2.49%)
Feb 09, 2022 1.970 2.060 1.950 2.010 323,506 +0.04(+2.03%)
Feb 08, 2022 1.830 1.980 1.820 1.970 270,923 +0.10(+5.35%)
Feb 07, 2022 1.850 1.920 1.830 1.870 171,289 -0.02(-1.06%)
Feb 04, 2022 1.770 1.900 1.730 1.890 245,947 +0.14(+8.00%)
Feb 03, 2022 1.690 1.760 1.750 126,752 +0.00(+0.00%)
Feb 02, 2022 1.830 1.830 1.660 1.750 209,013 -0.05(-2.78%)
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.