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 (%)
Aug 31, 2022 2.250 2.410 2.220 2.385 274,091 +0.14(+6.47%)
Aug 30, 2022 2.270 2.300 2.220 2.240 84,197 -0.03(-1.32%)
Aug 29, 2022 2.270 2.330 2.100 2.270 245,576 +0.00(+0.00%)
Aug 26, 2022 2.380 2.390 2.250 2.270 182,637 -0.05(-2.16%)
Aug 25, 2022 2.310 2.390 2.270 2.320 169,725 -0.01(-0.43%)
Aug 24, 2022 2.360 2.360 2.221 2.330 173,963 -0.02(-0.85%)
Aug 23, 2022 2.210 2.350 2.200 2.350 431,535 +0.15(+6.82%)
Aug 22, 2022 2.120 2.240 2.090 2.200 310,791 +0.07(+3.29%)
Aug 19, 2022 2.080 2.240 2.010 2.130 546,234 +0.11(+5.45%)
Aug 18, 2022 2.080 2.080 2.020 2.020 60,775 -0.01(-0.49%)
Aug 17, 2022 2.030 2.069 2.010 2.030 130,019 +0.01(+0.50%)
Aug 16, 2022 2.050 2.099 2.020 2.020 138,957 -0.03(-1.46%)
Aug 15, 2022 2.010 2.090 2.010 2.050 88,514 +0.02(+0.99%)
Aug 12, 2022 2.050 2.060 2.010 2.030 84,917 +0.02(+1.00%)
Aug 11, 2022 2.040 2.075 2.010 2.010 102,803 -0.04(-1.95%)
Aug 10, 2022 2.060 2.080 2.000 2.050 95,209 +0.04(+1.99%)
Aug 09, 2022 2.080 2.093 1.970 2.010 264,882 -0.07(-3.37%)
Aug 08, 2022 2.130 2.150 2.070 2.080 308,353 -0.05(-2.35%)
Aug 05, 2022 2.160 2.180 2.130 2.130 121,027 -0.05(-2.29%)
Aug 04, 2022 2.130 2.220 2.130 2.180 79,310 +0.03(+1.40%)
Aug 03, 2022 2.170 2.220 2.140 2.150 159,302 +0.00(+0.00%)
Aug 02, 2022 2.150 2.190 2.070 2.150 148,940 +0.02(+0.94%)
Aug 01, 2022 2.190 2.190 2.080 2.130 119,001 -0.04(-1.84%)
Jul 29, 2022 2.120 2.180 2.118 2.170 175,336 +0.05(+2.36%)
Jul 28, 2022 2.100 2.180 2.100 2.120 178,768 +0.02(+0.95%)
Jul 27, 2022 2.270 2.283 2.040 2.100 396,161 -0.18(-7.89%)
Jul 26, 2022 2.190 2.330 2.120 2.280 356,152 +0.13(+6.05%)
Jul 25, 2022 2.130 2.200 2.130 2.150 137,560 +0.00(+0.00%)
Jul 22, 2022 2.170 2.200 2.120 2.150 68,098 +0.01(+0.47%)
Jul 21, 2022 2.100 2.181 2.100 2.140 104,026 +0.02(+0.94%)
Jul 20, 2022 2.150 2.190 2.100 2.120 239,496 -0.01(-0.47%)
Jul 19, 2022 2.080 2.190 2.080 2.130 185,096 +0.01(+0.47%)
Jul 18, 2022 2.110 2.180 2.080 2.120 147,341 +0.01(+0.47%)
Jul 15, 2022 2.070 2.130 2.060 2.110 120,375 +0.07(+3.43%)
Jul 14, 2022 2.050 2.070 2.010 2.040 58,351 -0.02(-0.97%)
Jul 13, 2022 2.010 2.130 2.010 2.060 231,980 +0.02(+0.98%)
Jul 12, 2022 2.010 2.098 2.010 2.040 72,064 +0.01(+0.49%)
Jul 11, 2022 2.190 2.200 2.030 2.030 161,606 -0.17(-7.73%)
Jul 08, 2022 2.120 2.200 2.060 2.200 308,655 +0.10(+4.76%)
Jul 07, 2022 2.030 2.140 2.030 2.100 139,956 +0.08(+3.96%)
Jul 06, 2022 2.110 2.145 2.010 2.020 121,839 -0.09(-4.27%)
Jul 05, 2022 2.020 2.180 1.980 2.110 459,624 +0.08(+3.94%)
Jul 01, 2022 2.030 2.080 1.980 2.030 83,482 -0.01(-0.49%)
Jun 30, 2022 2.040 2.060 1.960 2.040 125,532 -0.01(-0.49%)
Jun 29, 2022 2.180 2.180 1.960 2.050 310,590 +0.02(+0.99%)
Jun 28, 2022 2.170 2.190 2.030 2.030 214,039 -0.09(-4.02%)
Jun 27, 2022 2.060 2.160 1.980 2.115 600,123 +0.06(+2.67%)
Jun 24, 2022 2.000 2.110 1.960 2.060 407,736 +0.08(+4.04%)
Jun 23, 2022 2.010 2.060 1.960 1.980 124,232 -0.03(-1.49%)
Jun 22, 2022 1.980 2.050 1.950 2.010 132,347 -0.01(-0.50%)
Jun 21, 2022 1.940 2.070 1.860 2.020 328,268 +0.12(+6.32%)
Jun 17, 2022 1.830 1.900 1.830 1.900 98,301 +0.06(+3.26%)
Jun 16, 2022 1.850 1.900 1.760 1.840 196,152 -0.03(-1.60%)
Jun 15, 2022 1.900 1.940 1.840 1.870 219,043 -0.03(-1.58%)
Jun 14, 2022 1.960 1.960 1.860 1.900 164,911 +0.05(+2.70%)
Jun 13, 2022 2.040 2.040 1.820 1.850 658,629 -0.20(-9.76%)
Jun 10, 2022 1.960 2.180 1.960 2.050 684,218 +0.03(+1.49%)
Jun 09, 2022 2.070 2.070 1.991 2.020 110,774 -0.04(-1.94%)
Jun 08, 2022 2.140 2.150 2.000 2.060 203,989 -0.09(-4.19%)
Jun 07, 2022 2.000 2.150 2.000 2.150 360,204 +0.13(+6.44%)
Jun 06, 2022 2.090 2.090 2.000 2.020 115,137 -0.04(-1.94%)
Jun 03, 2022 1.950 2.100 1.920 2.060 494,156 +0.11(+5.64%)
Jun 02, 2022 1.960 1.980 1.900 1.950 127,752 +0.02(+1.04%)
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.