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 (%)
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%)
Nov 01, 2023 0.9000 0.9000 0.8602 0.8712 50,326 +0.00(+0.14%)
Oct 31, 2023 0.9100 0.9299 0.8500 0.8700 87,081 -0.04(-4.64%)
Oct 30, 2023 0.9495 0.9495 0.9050 0.9123 53,599 -0.01(-0.84%)
Oct 27, 2023 0.9200 0.9400 0.9100 0.9200 98,859 -0.01(-1.18%)
Oct 26, 2023 0.9495 0.9600 0.9200 0.9310 157,483 -0.01(-0.96%)
Oct 25, 2023 0.9600 0.9750 0.9200 0.9400 266,592 +0.00(+0.00%)
Oct 24, 2023 0.9460 0.9800 0.9207 0.9400 262,239 +0.01(+1.08%)
Oct 23, 2023 0.9900 0.9900 0.9201 0.9300 189,006 -0.04(-4.11%)
Oct 20, 2023 0.9500 1.010 0.9500 0.9699 214,465 -0.01(-1.04%)
Oct 19, 2023 0.9300 1.030 0.9300 0.9801 277,582 +0.02(+2.10%)
Oct 18, 2023 0.9900 0.9900 0.9300 0.9599 220,281 +0.01(+0.94%)
Oct 17, 2023 0.9800 1.020 0.9510 0.9510 71,396 -0.03(-2.97%)
Oct 16, 2023 1.010 1.030 0.9600 0.9801 82,370 -0.04(-3.91%)
Oct 13, 2023 1.030 1.040 0.9900 1.020 62,287 +0.00(+0.00%)
Oct 12, 2023 1.050 1.070 0.9900 1.020 479,792 +0.00(+0.00%)
Oct 11, 2023 0.9700 1.050 0.9600 1.020 425,526 +0.04(+4.60%)
Oct 10, 2023 0.9400 0.9900 0.9351 0.9751 201,050 +0.03(+3.19%)
Oct 09, 2023 0.9700 0.9700 0.9300 0.9450 101,240 -0.01(-0.53%)
Oct 06, 2023 0.9400 0.9500 0.9300 0.9500 174,240 +0.00(+0.42%)
Oct 05, 2023 0.9300 0.9600 0.9200 0.9460 116,132 +0.01(+0.64%)
Oct 04, 2023 0.9300 0.9500 0.9250 0.9400 47,543 -0.00(-0.44%)
Oct 03, 2023 0.9509 0.9690 0.9050 0.9442 134,586 -0.02(-1.65%)
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.