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 (%)
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%)
Feb 01, 2022 1.690 1.800 1.660 1.800 239,349 +0.10(+5.88%)
Jan 31, 2022 1.590 1.700 345,992 +0.11(+6.92%)
Jan 28, 2022 1.590 1.590 1.505 1.590 168,684 +0.01(+0.63%)
Jan 27, 2022 1.620 1.630 1.560 1.580 265,455 +0.01(+0.64%)
Jan 26, 2022 1.720 1.730 1.540 1.570 384,861 -0.12(-7.10%)
Jan 25, 2022 1.600 1.710 1.600 1.690 214,717 -0.01(-0.59%)
Jan 24, 2022 1.560 1.710 1.460 1.700 729,091 +0.02(+1.19%)
Jan 21, 2022 1.805 1.805 1.630 1.680 504,484 -0.13(-7.18%)
Jan 20, 2022 1.970 1.970 1.795 1.810 419,293 -0.12(-6.22%)
Jan 19, 2022 1.920 2.000 1.850 1.930 296,936 +0.05(+2.66%)
Jan 18, 2022 1.950 1.960 1.860 1.880 337,076 -0.08(-4.08%)
Jan 14, 2022 1.960 0 +0.01(+0.51%)
Jan 13, 2022 1.980 2.020 1.940 1.950 264,168 -0.06(-2.99%)
Jan 12, 2022 2.060 2.067 1.990 2.010 362,394 -0.04(-1.95%)
Jan 11, 2022 1.920 2.050 1.915 2.050 294,174 +0.12(+6.22%)
Jan 10, 2022 2.000 2.010 1.920 1.930 403,927 -0.12(-5.85%)
Jan 07, 2022 2.040 2.130 2.000 2.050 880,028 +0.03(+1.49%)
Jan 06, 2022 2.120 2.170 1.980 2.020 532,613 -0.14(-6.48%)
Jan 05, 2022 2.120 2.220 2.112 2.160 667,394 +0.03(+1.41%)
Jan 04, 2022 2.190 2.230 2.080 2.130 392,934 -0.06(-2.74%)
Jan 03, 2022 2.060 2.226 2.060 2.190 592,333 +0.11(+5.29%)
Dec 31, 2021 2.050 2.110 2.010 2.080 451,196 +0.00(+0.00%)
Dec 30, 2021 2.070 2.181 2.050 2.080 626,042 -0.03(-1.42%)
Dec 29, 2021 2.150 2.160 2.035 2.110 748,131 -0.10(-4.52%)
Dec 28, 2021 2.070 2.230 2.070 2.210 1,008,568 +0.11(+5.24%)
Dec 27, 2021 2.120 2.144 1.940 2.100 1,774,892 -0.08(-3.67%)
Dec 23, 2021 2.190 2.270 2.070 2.180 3,139,661 -0.10(-4.39%)
Dec 22, 2021 2.190 2.730 2.120 2.280 39,373,512 +0.45(+24.59%)
Dec 21, 2021 1.960 1.960 1.780 1.830 1,093,320 -0.07(-3.68%)
Dec 20, 2021 2.010 2.021 1.840 1.900 1,323,417 -0.14(-6.87%)
Dec 17, 2021 2.100 2.100 2.020 2.040 490,250 -0.15(-6.84%)
Dec 16, 2021 2.310 2.310 2.060 2.190 932,598 -0.10(-4.37%)
Dec 15, 2021 2.110 2.300 2.019 2.290 1,442,763 +0.27(+13.37%)
Dec 14, 2021 2.060 2.105 1.910 2.020 1,005,943 -0.11(-5.16%)
Dec 13, 2021 1.910 2.290 1.880 2.130 5,078,374 +0.22(+11.52%)
Dec 10, 2021 1.950 1.970 1.900 1.910 385,578 -0.03(-1.55%)
Dec 09, 2021 2.000 2.050 1.940 1.940 580,490 -0.07(-3.48%)
Dec 08, 2021 2.050 2.070 2.000 2.010 677,199 -0.01(-0.50%)
Dec 07, 2021 2.040 2.100 1.962 2.020 473,963 +0.04(+2.02%)
Dec 06, 2021 2.100 2.100 1.950 1.980 639,184 -0.09(-4.35%)
Dec 03, 2021 2.160 2.160 1.980 2.070 506,401 -0.05(-2.36%)
Dec 02, 2021 1.980 2.165 1.970 2.120 571,746 +0.14(+7.07%)
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.