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

Red Cat Holdings Inc (NQ: RCAT )

1.025 -0.075 (-6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 1.160 1.180 1.110 1.180 116,770 +0.05(+4.42%)
Nov 29, 2022 1.100 1.200 1.100 1.130 231,966 -0.03(-2.59%)
Nov 28, 2022 1.170 1.190 1.110 1.160 114,748 -0.03(-2.11%)
Nov 25, 2022 1.150 1.200 1.150 1.185 26,985 +0.02(+1.28%)
Nov 23, 2022 1.160 1.200 1.120 1.170 114,778 +0.02(+1.74%)
Nov 22, 2022 1.160 1.188 1.100 1.150 112,165 +0.00(+0.00%)
Nov 21, 2022 1.230 1.230 1.120 1.150 145,462 -0.09(-7.26%)
Nov 18, 2022 1.250 1.270 1.210 1.240 52,300 -0.02(-1.59%)
Nov 17, 2022 1.210 1.260 1.200 1.260 75,628 +0.01(+0.80%)
Nov 16, 2022 1.310 1.340 1.220 1.250 185,731 -0.06(-4.58%)
Nov 15, 2022 1.250 1.320 1.240 1.310 232,850 +0.07(+5.65%)
Nov 14, 2022 1.200 1.280 1.170 1.240 215,016 +0.04(+3.33%)
Nov 11, 2022 1.090 1.220 1.090 1.200 270,450 +0.11(+10.09%)
Nov 10, 2022 1.090 1.150 1.070 1.090 181,367 +0.03(+2.83%)
Nov 09, 2022 1.050 1.090 1.040 1.060 133,391 +0.00(+0.00%)
Nov 08, 2022 1.060 1.090 1.030 1.060 101,969 +0.01(+0.95%)
Nov 07, 2022 1.030 1.071 1.020 1.050 211,783 +0.02(+1.94%)
Nov 04, 2022 1.050 1.130 1.030 1.030 359,963 -0.02(-1.90%)
Nov 03, 2022 1.210 1.210 1.040 1.050 381,643 -0.08(-7.08%)
Nov 02, 2022 1.300 1.300 1.090 1.130 563,900 -0.14(-11.02%)
Nov 01, 2022 1.350 1.390 1.260 1.270 181,295 -0.08(-5.93%)
Oct 31, 2022 1.350 1.390 1.350 1.350 130,974 +0.02(+1.50%)
Oct 28, 2022 1.390 1.420 1.310 1.330 168,898 -0.05(-3.62%)
Oct 27, 2022 1.400 1.444 1.350 1.380 195,468 -0.04(-2.82%)
Oct 26, 2022 1.460 1.500 1.370 1.420 313,473 -0.04(-2.74%)
Oct 25, 2022 1.440 1.530 1.400 1.460 279,554 +0.01(+0.69%)
Oct 24, 2022 1.500 1.500 1.374 1.450 245,453 -0.02(-1.36%)
Oct 21, 2022 1.470 1.470 1.430 1.470 207,589 +0.02(+1.38%)
Oct 20, 2022 1.600 1.600 1.430 1.450 296,490 -0.04(-2.68%)
Oct 19, 2022 1.570 1.630 1.480 1.490 238,920 -0.08(-5.10%)
Oct 18, 2022 1.560 1.690 1.550 1.570 170,705 +0.01(+0.64%)
Oct 17, 2022 1.550 1.590 1.530 1.560 80,652 +0.01(+0.65%)
Oct 14, 2022 1.610 1.650 1.530 1.550 90,597 -0.02(-1.27%)
Oct 13, 2022 1.500 1.581 1.460 1.570 89,564 +0.03(+1.95%)
Oct 12, 2022 1.640 1.640 1.520 1.540 92,669 -0.06(-3.75%)
Oct 11, 2022 1.630 1.720 1.540 1.600 150,898 -0.04(-2.44%)
Oct 10, 2022 1.690 1.690 1.610 1.640 67,939 -0.04(-2.38%)
Oct 07, 2022 1.660 1.750 1.650 1.680 91,603 -0.02(-1.18%)
Oct 06, 2022 1.750 1.750 1.680 1.700 56,834 +0.02(+1.19%)
Oct 05, 2022 1.700 1.713 1.640 1.680 77,869 -0.04(-2.33%)
Oct 04, 2022 1.730 1.810 1.694 1.720 124,222 +0.04(+2.38%)
Oct 03, 2022 1.700 1.740 1.650 1.680 145,027 +0.01(+0.60%)
Sep 30, 2022 1.630 1.760 1.605 1.670 271,526 +0.06(+3.73%)
Sep 29, 2022 1.660 1.660 1.580 1.610 186,086 +0.04(+2.55%)
Sep 28, 2022 1.540 1.614 1.525 1.570 117,053 +0.01(+0.64%)
Sep 27, 2022 1.650 1.713 1.529 1.560 117,988 -0.03(-1.89%)
Sep 26, 2022 1.600 1.660 1.580 1.590 94,794 -0.02(-1.24%)
Sep 23, 2022 1.610 1.630 1.610 1.610 133,903 -0.02(-1.23%)
Sep 22, 2022 1.810 1.850 1.620 1.630 448,605 -0.18(-9.94%)
Sep 21, 2022 1.900 1.900 1.800 1.810 92,682 -0.03(-1.63%)
Sep 20, 2022 1.870 1.900 1.800 1.840 169,548 +0.00(+0.00%)
Sep 19, 2022 1.870 1.897 1.800 1.840 148,435 -0.02(-1.08%)
Sep 16, 2022 2.030 2.030 1.830 1.860 448,902 -0.18(-8.82%)
Sep 15, 2022 2.170 2.200 2.000 2.040 291,972 -0.12(-5.56%)
Sep 14, 2022 2.130 2.220 2.100 2.160 117,483 +0.03(+1.41%)
Sep 13, 2022 2.220 2.220 2.110 2.130 159,863 -0.08(-3.62%)
Sep 12, 2022 2.440 2.470 2.210 2.210 355,857 -0.24(-9.80%)
Sep 09, 2022 2.400 2.510 2.370 2.450 136,059 +0.08(+3.38%)
Sep 08, 2022 2.520 2.580 2.330 2.370 261,652 -0.22(-8.49%)
Sep 07, 2022 2.520 2.650 2.480 2.590 479,604 +0.07(+2.78%)
Sep 06, 2022 2.390 2.530 2.330 2.520 251,207 +0.16(+6.78%)
Sep 02, 2022 2.330 2.360 2.309 2.360 46,996 +0.02(+0.85%)
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.