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 (%)
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%)
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.