Skip to main content

Red Cat Holdings Inc (NQ: RCAT )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Oct 02, 2023 0.9800 0.9800 0.9500 0.9600 43,427 -0.01(-0.93%)
Sep 29, 2023 0.9700 0.9800 0.9600 0.9690 39,695 +0.01(+0.59%)
Sep 28, 2023 0.9600 0.9900 0.9500 0.9633 72,457 +0.02(+2.46%)
Sep 27, 2023 0.9400 0.9650 0.9400 0.9402 59,578 -0.02(-1.68%)
Sep 26, 2023 0.9200 0.9598 0.9200 0.9563 116,347 +0.02(+2.43%)
Sep 25, 2023 0.9466 0.9506 0.9300 0.9336 62,194 -0.01(-1.37%)
Sep 22, 2023 0.9900 0.9900 0.9300 0.9466 111,012 -0.02(-1.59%)
Sep 21, 2023 0.9800 0.9869 0.9500 0.9619 73,619 -0.01(-1.15%)
Sep 20, 2023 0.9300 0.9950 0.9300 0.9731 590,707 -0.04(-3.65%)
Sep 19, 2023 0.9500 1.040 0.9500 1.010 270,191 +0.07(+7.34%)
Sep 18, 2023 0.9400 0.9750 0.9400 0.9409 68,944 +0.01(+1.02%)
Sep 15, 2023 0.9900 0.9900 0.9314 0.9314 83,440 -0.04(-3.99%)
Sep 14, 2023 0.9400 0.9900 0.9400 0.9701 31,741 +0.00(+0.45%)
Sep 13, 2023 0.9118 1.000 0.9100 0.9658 170,764 +0.03(+2.74%)
Sep 12, 2023 0.9449 0.9500 0.9202 0.9400 92,159 +0.01(+0.73%)
Sep 11, 2023 0.9700 0.9700 0.9200 0.9332 161,588 -0.01(-0.72%)
Sep 08, 2023 0.9700 0.9700 0.9376 0.9400 84,560 -0.02(-2.08%)
Sep 07, 2023 1.000 1.000 0.9444 0.9600 91,768 -0.02(-2.03%)
Sep 06, 2023 0.9700 1.000 0.9501 0.9799 123,122 +0.01(+1.02%)
Sep 05, 2023 0.9700 0.9700 0.9400 0.9700 51,150 +0.01(+1.21%)
Sep 01, 2023 0.9625 0.9851 0.9500 0.9584 72,258 -0.01(-0.59%)
Aug 31, 2023 0.9800 0.9884 0.9351 0.9641 92,742 -0.02(-1.62%)
Aug 30, 2023 0.9900 1.000 0.9500 0.9800 49,215 +0.02(+1.69%)
Aug 29, 2023 0.9200 0.9800 0.9200 0.9637 199,461 +0.03(+3.07%)
Aug 28, 2023 0.9400 0.9500 0.9223 0.9350 86,458 -0.02(-1.59%)
Aug 25, 2023 0.9300 0.9800 0.9202 0.9501 66,134 +0.00(+0.01%)
Aug 24, 2023 0.9800 1.010 0.9300 0.9500 113,833 -0.04(-3.93%)
Aug 23, 2023 1.030 1.039 0.9400 0.9889 872,517 -0.03(-3.05%)
Aug 22, 2023 1.000 1.040 0.9800 1.020 114,251 +0.02(+2.00%)
Aug 21, 2023 1.010 1.030 0.9951 1.000 102,458 -0.02(-1.96%)
Aug 18, 2023 0.9700 1.030 0.9700 1.020 107,070 +0.00(+0.26%)
Aug 17, 2023 1.000 1.030 0.9200 1.017 114,599 +0.01(+0.73%)
Aug 16, 2023 0.9500 1.020 0.9500 1.010 129,441 +0.05(+5.21%)
Aug 15, 2023 0.9100 0.9700 0.9100 0.9600 107,752 +0.04(+4.71%)
Aug 14, 2023 0.9500 0.9600 0.8804 0.9168 259,280 -0.03(-3.60%)
Aug 11, 2023 0.9800 0.9800 0.9300 0.9510 151,676 -0.03(-3.20%)
Aug 10, 2023 0.9800 1.000 0.9600 0.9824 132,304 +0.00(+0.24%)
Aug 09, 2023 1.040 1.068 0.9700 0.9800 191,707 -0.10(-9.26%)
Aug 08, 2023 0.9900 1.120 0.9900 1.080 338,880 +0.10(+10.18%)
Aug 07, 2023 0.9900 1.008 0.9610 0.9802 181,071 -0.02(-1.53%)
Aug 04, 2023 1.010 1.010 0.9800 0.9954 89,223 +0.02(+2.20%)
Aug 03, 2023 1.000 1.020 0.9731 0.9740 88,729 -0.03(-3.08%)
Aug 02, 2023 1.030 1.040 0.9701 1.005 358,385 -0.02(-1.47%)
Aug 01, 2023 1.020 1.050 1.020 1.020 162,645 +0.00(+0.00%)
Jul 31, 2023 1.050 1.100 1.020 1.020 204,017 +0.00(+0.00%)
Jul 28, 2023 1.090 1.110 1.010 1.020 384,199 -0.10(-8.93%)
Jul 27, 2023 1.170 1.170 1.090 1.120 147,165 -0.05(-4.27%)
Jul 26, 2023 1.100 1.170 1.090 1.170 131,408 +0.07(+6.36%)
Jul 25, 2023 1.130 1.140 1.090 1.100 113,109 -0.02(-1.79%)
Jul 24, 2023 1.070 1.130 1.070 1.120 87,022 +0.05(+4.67%)
Jul 21, 2023 1.100 1.130 1.070 1.070 123,251 +0.00(+0.00%)
Jul 20, 2023 1.100 1.149 1.060 1.070 139,489 +0.00(+0.00%)
Jul 19, 2023 1.140 1.140 1.070 1.070 152,668 -0.07(-6.14%)
Jul 18, 2023 1.120 1.160 1.080 1.140 143,599 +0.00(+0.00%)
Jul 17, 2023 1.200 1.200 1.135 1.140 100,498 -0.02(-1.72%)
Jul 14, 2023 1.160 1.195 1.143 1.160 60,542 -0.02(-1.69%)
Jul 13, 2023 1.180 1.190 1.170 1.180 35,156 +0.00(+0.00%)
Jul 12, 2023 1.190 1.210 1.160 1.180 59,217 -0.01(-0.84%)
Jul 11, 2023 1.150 1.220 1.140 1.190 106,261 +0.03(+2.59%)
Jul 10, 2023 1.200 1.200 1.140 1.160 164,062 -0.02(-1.69%)
Jul 07, 2023 1.200 1.200 1.160 1.180 77,910 -0.01(-0.84%)
Jul 06, 2023 1.250 1.250 1.170 1.190 109,740 -0.02(-1.65%)
Jul 05, 2023 1.250 1.250 1.180 1.210 115,209 -0.06(-4.72%)
Jul 03, 2023 1.270 1.280 1.211 1.270 187,628 +0.08(+6.72%)
Jun 30, 2023 1.210 1.210 1.140 1.190 166,525 +0.01(+0.85%)
Jun 29, 2023 1.280 1.280 1.140 1.180 290,562 -0.04(-3.28%)
Jun 28, 2023 1.260 1.330 1.200 1.220 1,414,847 +0.07(+6.09%)
Jun 27, 2023 1.130 1.170 1.130 1.150 171,281 +0.02(+1.77%)
Jun 26, 2023 1.190 1.210 1.100 1.130 289,485 -0.05(-4.24%)
Jun 23, 2023 1.100 1.210 1.020 1.180 908,313 +0.05(+4.42%)
Jun 22, 2023 1.140 1.220 1.090 1.130 943,409 -0.03(-2.59%)
Jun 21, 2023 1.140 1.220 1.090 1.160 1,874,199 -0.09(-7.20%)
Jun 20, 2023 0.9500 1.470 0.9011 1.250 15,769,182 +0.29(+29.59%)
Jun 16, 2023 0.9000 0.9646 0.8700 0.9646 221,049 +0.08(+9.50%)
Jun 15, 2023 0.9000 0.9177 0.8710 0.8809 83,887 -0.02(-2.43%)
May 08, 2023 0.8800 0.9082 0.8650 0.9028 54,715 +0.02(+2.79%)
May 05, 2023 0.8321 0.8800 0.8321 0.8783 38,352 +0.04(+5.30%)
May 04, 2023 0.8500 0.8700 0.8311 0.8341 43,581 -0.01(-0.82%)
May 03, 2023 0.8700 0.8707 0.8400 0.8410 35,716 -0.00(-0.26%)
May 02, 2023 0.8600 0.8800 0.8400 0.8432 52,729 -0.01(-0.83%)
May 01, 2023 0.8500 0.9000 0.8500 0.8503 73,198 -0.03(-3.92%)
Apr 28, 2023 0.8900 0.9000 0.8800 0.8850 58,092 +0.01(+1.37%)
Apr 27, 2023 0.8500 0.8800 0.8500 0.8730 40,083 +0.02(+2.27%)
Apr 26, 2023 0.8500 0.8900 0.8400 0.8536 101,988 +0.03(+3.78%)
Apr 25, 2023 0.8800 0.9480 0.8222 0.8225 86,124 -0.09(-9.42%)
Apr 24, 2023 0.9154 0.9600 0.8800 0.9080 68,933 -0.00(-0.21%)
Apr 21, 2023 0.9200 0.9400 0.8700 0.9099 172,852 -0.01(-1.10%)
Apr 20, 2023 0.9300 0.9313 0.8801 0.9200 62,897 -0.01(-1.02%)
Apr 19, 2023 0.9200 0.9349 0.9001 0.9295 67,242 +0.01(+0.79%)
Apr 18, 2023 0.9258 0.9600 0.9001 0.9222 49,632 -0.01(-0.84%)
Apr 17, 2023 0.9797 0.9800 0.9220 0.9300 96,696 -0.02(-2.15%)
Apr 14, 2023 0.9700 1.000 0.9502 0.9504 43,560 -0.02(-1.56%)
Apr 13, 2023 0.9800 1.000 0.9500 0.9655 84,241 +0.00(+0.44%)
Apr 12, 2023 0.9800 1.010 0.9550 0.9613 66,833 -0.01(-0.89%)
Apr 11, 2023 1.010 1.010 0.9420 0.9699 152,358 -0.04(-3.83%)
Apr 10, 2023 0.9900 1.020 0.9900 1.008 48,032 +0.03(+2.91%)
Apr 06, 2023 1.010 1.030 0.9800 0.9800 62,386 -0.02(-2.00%)
Apr 05, 2023 1.000 1.030 0.9653 1.000 80,795 -0.02(-1.96%)
Apr 04, 2023 1.020 1.030 0.9900 1.020 68,267 +0.00(+0.00%)
Apr 03, 2023 1.030 1.030 1.000 1.020 68,805 -0.02(-1.92%)
Mar 31, 2023 1.000 1.040 1.000 1.040 66,328 +0.02(+1.96%)
Mar 30, 2023 1.050 1.050 0.9900 1.020 100,708 -0.03(-2.86%)
Mar 29, 2023 1.040 1.070 1.007 1.050 47,730 +0.02(+1.94%)
Mar 28, 2023 1.030 1.050 1.010 1.030 70,336 -0.01(-0.96%)
Mar 27, 2023 1.080 1.080 1.004 1.040 52,818 +0.00(+0.00%)
Mar 24, 2023 1.010 1.040 0.9901 1.040 37,384 +0.03(+2.97%)
Mar 23, 2023 1.010 1.060 0.9900 1.010 80,654 +0.01(+1.00%)
Mar 22, 2023 1.090 1.090 1.000 1.000 88,028 +0.03(+3.09%)
Mar 21, 2023 1.070 1.070 0.9300 0.9700 244,923 -0.09(-8.49%)
Mar 20, 2023 1.040 1.090 1.040 1.060 73,865 -0.01(-0.93%)
Mar 17, 2023 1.140 1.158 1.070 1.070 89,385 -0.07(-6.14%)
Mar 16, 2023 1.130 1.160 1.111 1.140 40,136 +0.02(+1.79%)
Mar 15, 2023 1.190 1.190 1.120 1.120 62,817 -0.07(-5.88%)
Mar 14, 2023 1.110 1.230 1.110 1.190 118,854 +0.08(+7.21%)
Mar 13, 2023 1.140 1.150 1.060 1.110 150,698 +0.03(+2.78%)
Mar 10, 2023 1.040 1.140 1.040 1.080 116,361 +0.07(+6.93%)
Mar 09, 2023 1.200 1.210 1.010 1.010 348,858 -0.19(-15.83%)
Mar 08, 2023 1.240 1.250 1.200 1.200 71,213 -0.04(-3.23%)
Mar 07, 2023 1.400 1.400 1.220 1.240 211,532 -0.14(-10.14%)
Mar 06, 2023 1.360 1.430 1.351 1.380 101,213 +0.01(+0.73%)
Mar 03, 2023 1.440 1.440 1.340 1.370 159,762 -0.05(-3.52%)
Mar 02, 2023 1.410 1.460 1.310 1.420 201,469 +0.01(+0.71%)
Mar 01, 2023 1.290 1.460 1.270 1.410 697,489 +0.10(+7.63%)
Feb 28, 2023 1.260 1.310 1.243 1.310 109,104 +0.06(+4.80%)
Feb 27, 2023 1.190 1.280 1.180 1.250 207,190 +0.06(+5.04%)
Feb 24, 2023 1.210 1.230 1.170 1.190 49,393 -0.01(-0.83%)
Feb 23, 2023 1.240 1.240 1.180 1.200 99,964 -0.03(-2.44%)
Feb 22, 2023 1.170 1.250 1.170 1.230 72,928 +0.03(+2.50%)
Feb 21, 2023 1.240 1.240 1.190 1.200 60,279 +0.00(+0.00%)
Feb 17, 2023 1.250 1.250 1.170 1.200 53,954 -0.03(-2.44%)
Feb 16, 2023 1.200 1.240 1.170 1.230 76,238 +0.03(+2.50%)
Feb 15, 2023 1.200 1.250 1.170 1.200 122,583 +0.00(+0.00%)
Feb 14, 2023 1.200 1.250 1.170 1.200 110,600 +0.00(+0.00%)
Feb 13, 2023 1.270 1.280 1.200 1.200 84,518 -0.05(-4.00%)
Feb 10, 2023 1.260 1.280 1.190 1.250 98,284 -0.02(-1.57%)
Feb 09, 2023 1.300 1.320 1.250 1.270 174,867 -0.03(-2.31%)
Feb 08, 2023 1.280 1.320 1.240 1.300 140,417 +0.03(+2.36%)
Feb 07, 2023 1.350 1.375 1.260 1.270 206,276 -0.14(-9.93%)
Feb 06, 2023 1.190 1.540 1.175 1.410 1,548,443 +0.24(+20.51%)
Feb 03, 2023 1.160 1.230 1.150 1.170 89,674 +0.02(+1.74%)
Feb 02, 2023 1.220 1.256 1.150 1.150 154,378 -0.06(-4.96%)
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.