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 (%)
Sep 30, 2021 3.250 3.890 3.160 3.480 15,675,013 +0.10(+2.96%)
Sep 29, 2021 3.210 3.380 2.830 3.380 7,054,635 +0.17(+5.30%)
Sep 28, 2021 3.200 3.300 3.050 3.210 11,066,260 -0.39(-10.83%)
Sep 27, 2021 3.770 4.240 3.410 3.600 236,982,416 +1.20(+50.00%)
Sep 24, 2021 2.190 2.510 2.170 2.400 1,065,972 +0.16(+7.14%)
Sep 23, 2021 2.230 2.289 2.170 2.240 289,604 +0.02(+0.90%)
Sep 22, 2021 2.160 2.240 2.130 2.220 422,856 +0.09(+4.23%)
Sep 21, 2021 2.320 2.360 2.120 2.130 1,386,210 -0.20(-8.58%)
Sep 20, 2021 2.540 2.573 2.330 2.330 981,951 -0.14(-5.67%)
Sep 17, 2021 2.480 2.660 2.440 2.470 658,415 +0.03(+1.23%)
Sep 16, 2021 2.590 2.590 2.430 2.440 565,580 -0.12(-4.69%)
Sep 15, 2021 2.630 2.630 2.510 2.560 470,148 -0.07(-2.66%)
Sep 14, 2021 2.650 2.700 2.590 2.630 285,690 +0.00(+0.00%)
Sep 13, 2021 2.820 2.845 2.630 2.630 619,613 -0.18(-6.41%)
Sep 10, 2021 2.910 2.940 2.790 2.810 300,317 -0.07(-2.43%)
Sep 09, 2021 2.860 2.983 2.850 2.880 237,364 -0.02(-0.69%)
Sep 08, 2021 2.970 2.980 2.830 2.900 336,896 -0.08(-2.68%)
Sep 07, 2021 2.950 3.040 2.920 2.980 446,822 +0.07(+2.41%)
Sep 03, 2021 3.000 3.040 2.870 2.910 500,974 -0.10(-3.32%)
Sep 02, 2021 2.930 3.050 2.820 3.010 1,138,762 +0.19(+6.74%)
Sep 01, 2021 2.840 3.020 2.760 2.820 954,154 +0.03(+1.08%)
Aug 31, 2021 2.720 2.800 2.690 2.790 262,233 +0.06(+2.20%)
Aug 30, 2021 2.720 2.750 2.620 2.730 272,682 +0.03(+1.11%)
Aug 27, 2021 2.630 2.729 2.570 2.700 427,437 +0.12(+4.65%)
Aug 26, 2021 2.750 2.780 2.565 2.580 473,067 -0.17(-6.18%)
Aug 25, 2021 2.730 2.780 2.660 2.750 313,540 -0.02(-0.72%)
Aug 24, 2021 2.620 2.780 2.530 2.770 647,443 +0.16(+6.13%)
Aug 23, 2021 2.610 2.640 2.520 2.610 226,612 +0.01(+0.38%)
Aug 20, 2021 2.570 2.640 2.500 2.600 278,086 +0.08(+3.17%)
Aug 19, 2021 2.690 2.690 2.430 2.520 1,382,300 -0.20(-7.35%)
Aug 18, 2021 2.840 2.840 2.680 2.720 725,926 -0.15(-5.23%)
Aug 17, 2021 3.030 3.030 2.820 2.870 615,507 -0.15(-4.97%)
Aug 16, 2021 3.040 3.090 2.900 3.020 1,090,239 +0.10(+3.42%)
Aug 13, 2021 3.030 3.055 2.860 2.920 713,669 -0.21(-6.71%)
Aug 12, 2021 3.030 3.190 2.970 3.130 1,045,318 +0.04(+1.29%)
Aug 11, 2021 3.050 3.090 2.940 3.090 469,137 +0.08(+2.66%)
Aug 10, 2021 3.170 3.170 2.900 3.010 1,086,555 -0.16(-5.05%)
Aug 09, 2021 3.050 3.350 2.980 3.170 1,975,066 +0.12(+3.93%)
Aug 06, 2021 3.050 3.080 2.960 3.050 623,409 -0.03(-0.97%)
Aug 05, 2021 2.950 3.110 2.860 3.080 833,222 +0.19(+6.57%)
Aug 04, 2021 3.090 3.090 2.870 2.890 1,387,731 -0.19(-6.17%)
Aug 03, 2021 3.050 3.130 2.950 3.080 904,337 +0.02(+0.65%)
Aug 02, 2021 3.200 3.229 3.050 3.060 1,117,266 -0.09(-2.86%)
Jul 30, 2021 3.090 3.220 3.080 3.150 529,326 +0.03(+0.96%)
Jul 29, 2021 3.230 3.320 3.110 3.120 791,798 -0.18(-5.45%)
Jul 28, 2021 3.150 3.530 3.130 3.300 1,177,378 +0.10(+3.12%)
Jul 27, 2021 3.210 3.280 3.075 3.200 1,472,517 -0.07(-2.14%)
Jul 26, 2021 3.210 3.330 3.120 3.270 1,475,089 +0.05(+1.55%)
Jul 23, 2021 3.460 3.540 3.120 3.220 2,260,895 -0.31(-8.78%)
Jul 22, 2021 3.820 3.900 3.500 3.530 2,238,699 -0.30(-7.83%)
Jul 21, 2021 4.030 4.150 3.770 3.830 4,429,261 -0.32(-7.71%)
Jul 20, 2021 4.150 4.280 4.000 4.150 4,341,779 +0.05(+1.22%)
Jul 19, 2021 4.370 4.410 3.680 4.100 15,644,773 -3.00(-42.25%)
Jul 16, 2021 4.860 7.460 4.800 7.100 29,172,292 +2.08(+41.43%)
Jul 15, 2021 4.700 5.250 4.200 5.020 7,201,012 +0.14(+2.87%)
Jul 14, 2021 3.900 5.120 3.880 4.880 13,734,770 +0.12(+2.52%)
Jul 13, 2021 3.030 6.060 2.850 4.760 76,491,512 +1.79(+60.27%)
Jul 12, 2021 3.010 3.090 2.850 2.970 164,551 -0.03(-1.00%)
Jul 09, 2021 2.910 3.150 2.910 3.000 437,881 +0.00(+0.00%)
Jul 08, 2021 2.740 3.047 2.720 3.000 623,761 +0.10(+3.45%)
Jul 07, 2021 3.090 3.140 2.720 2.900 2,057,226 -0.59(-16.91%)
Jul 06, 2021 2.570 3.700 2.460 3.490 18,337,892 +0.95(+37.40%)
Jul 02, 2021 2.510 2.570 2.450 2.540 165,032 +0.03(+1.20%)
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.