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, 2023 1.260 1.310 1.243 1.310 109,104 +0.06(+4.80%)
Feb 27, 2023 1.190 1.280 1.180 1.250 207,190 +0.06(+5.04%)
Feb 24, 2023 1.210 1.230 1.170 1.190 49,393 -0.01(-0.83%)
Feb 23, 2023 1.240 1.240 1.180 1.200 99,964 -0.03(-2.44%)
Feb 22, 2023 1.170 1.250 1.170 1.230 72,928 +0.03(+2.50%)
Feb 21, 2023 1.240 1.240 1.190 1.200 60,279 +0.00(+0.00%)
Feb 17, 2023 1.250 1.250 1.170 1.200 53,954 -0.03(-2.44%)
Feb 16, 2023 1.200 1.240 1.170 1.230 76,238 +0.03(+2.50%)
Feb 15, 2023 1.200 1.250 1.170 1.200 122,583 +0.00(+0.00%)
Feb 14, 2023 1.200 1.250 1.170 1.200 110,600 +0.00(+0.00%)
Feb 13, 2023 1.270 1.280 1.200 1.200 84,518 -0.05(-4.00%)
Feb 10, 2023 1.260 1.280 1.190 1.250 98,284 -0.02(-1.57%)
Feb 09, 2023 1.300 1.320 1.250 1.270 174,867 -0.03(-2.31%)
Feb 08, 2023 1.280 1.320 1.240 1.300 140,417 +0.03(+2.36%)
Feb 07, 2023 1.350 1.375 1.260 1.270 206,276 -0.14(-9.93%)
Feb 06, 2023 1.190 1.540 1.175 1.410 1,548,443 +0.24(+20.51%)
Feb 03, 2023 1.160 1.230 1.150 1.170 89,674 +0.02(+1.74%)
Feb 02, 2023 1.220 1.256 1.150 1.150 154,378 -0.06(-4.96%)
Feb 01, 2023 1.200 1.250 1.146 1.210 66,914 +0.00(+0.00%)
Jan 31, 2023 1.180 1.220 1.150 1.210 62,045 +0.05(+4.31%)
Jan 30, 2023 1.280 1.300 1.160 1.160 140,578 -0.10(-7.94%)
Jan 27, 2023 1.280 1.300 1.220 1.260 146,089 +0.03(+2.44%)
Jan 26, 2023 1.220 1.310 1.200 1.230 366,978 +0.03(+2.50%)
Jan 25, 2023 1.180 1.200 1.150 1.200 114,080 +0.01(+0.84%)
Jan 24, 2023 1.150 1.200 1.137 1.190 114,337 +0.04(+3.48%)
Jan 23, 2023 1.150 1.150 1.080 1.150 83,855 +0.08(+7.48%)
Jan 20, 2023 1.140 1.160 1.070 1.070 88,983 -0.04(-3.60%)
Jan 19, 2023 1.100 1.140 1.100 1.110 73,337 -0.02(-1.77%)
Jan 18, 2023 1.190 1.200 1.120 1.130 126,683 -0.05(-4.24%)
Jan 17, 2023 1.160 1.190 1.150 1.180 102,111 +0.02(+2.16%)
Jan 13, 2023 1.110 1.160 1.080 1.155 171,931 +0.06(+5.96%)
Jan 12, 2023 1.100 1.100 1.030 1.090 184,143 +0.05(+4.81%)
Jan 11, 2023 1.010 1.060 1.000 1.040 173,027 +0.03(+2.97%)
Jan 10, 2023 0.9300 1.010 0.9200 1.010 118,895 +0.09(+10.11%)
Jan 09, 2023 0.8800 0.9297 0.8800 0.9173 139,276 +0.02(+1.82%)
Jan 06, 2023 0.9100 0.9239 0.8611 0.9009 97,718 -0.01(-1.00%)
Jan 05, 2023 0.9000 0.9280 0.8800 0.9100 40,308 -0.01(-1.09%)
Jan 04, 2023 0.9200 0.9460 0.8706 0.9200 70,263 -0.00(-0.26%)
Jan 03, 2023 0.9400 0.9844 0.9014 0.9224 36,870 -0.02(-1.87%)
Dec 30, 2022 0.9600 0.9600 0.8801 0.9400 228,991 +0.02(+2.20%)
Dec 29, 2022 0.8700 0.9198 0.8300 0.9198 250,983 +0.06(+6.95%)
Dec 28, 2022 0.8100 0.8600 0.8000 0.8600 271,530 +0.03(+3.61%)
Dec 27, 2022 0.8300 0.8600 0.7900 0.8300 287,625 +0.06(+7.50%)
Dec 23, 2022 0.8000 0.8000 0.7720 0.7721 171,897 +0.00(+0.59%)
Dec 22, 2022 0.8100 0.8300 0.7676 0.7676 165,573 -0.04(-5.23%)
Dec 21, 2022 0.8883 0.9100 0.8002 0.8100 290,002 -0.06(-6.90%)
Dec 20, 2022 0.8800 0.9432 0.8700 0.8700 156,517 -0.01(-1.14%)
Dec 19, 2022 1.040 1.040 0.8749 0.8800 286,253 -0.14(-13.73%)
Dec 16, 2022 1.200 1.200 0.9701 1.020 427,391 -0.09(-8.11%)
Dec 15, 2022 1.190 1.190 1.100 1.110 211,757 -0.03(-2.63%)
Dec 14, 2022 1.100 1.200 1.100 1.140 123,777 +0.04(+3.64%)
Dec 13, 2022 1.170 1.233 1.080 1.100 172,177 -0.09(-7.56%)
Dec 12, 2022 1.160 1.209 1.130 1.190 126,348 +0.03(+2.73%)
Dec 09, 2022 1.100 1.180 1.100 1.158 111,467 +0.01(+0.73%)
Dec 08, 2022 1.160 1.170 1.120 1.150 123,725 +0.01(+0.88%)
Dec 07, 2022 1.130 1.170 1.100 1.140 75,884 +0.00(+0.00%)
Dec 06, 2022 1.110 1.170 1.080 1.140 131,549 +0.00(+0.00%)
Dec 05, 2022 1.140 1.189 1.120 1.140 92,198 -0.01(-0.87%)
Dec 02, 2022 1.160 1.190 1.130 1.150 94,385 +0.00(+0.00%)
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.