Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Cat Holdings Inc (NQ: RCAT )

8.970 +1.670 (+22.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.820 9.600 7.600 8.970 17,649,912 +1.67(+22.88%)
Nov 21, 2024 7.060 7.860 6.560 7.300 14,706,734 +0.93(+14.60%)
Nov 20, 2024 5.640 6.900 5.593 6.370 19,338,380 +1.63(+34.39%)
Nov 19, 2024 4.970 5.150 4.430 4.740 7,869,864 -0.16(-3.27%)
Nov 18, 2024 5.000 5.620 4.830 4.900 5,947,319 +0.20(+4.26%)
Nov 15, 2024 4.600 5.010 4.425 4.700 7,470,726 +0.68(+16.92%)
Nov 14, 2024 3.850 4.100 3.785 4.020 1,295,566 +0.20(+5.24%)
Nov 13, 2024 4.040 4.215 3.805 3.820 1,649,493 -0.15(-3.78%)
Nov 12, 2024 3.720 3.990 3.550 3.970 1,563,068 +0.22(+5.87%)
Nov 11, 2024 3.730 3.827 3.480 3.750 1,428,869 +0.11(+3.02%)
Nov 08, 2024 3.550 3.665 3.410 3.640 962,632 +0.07(+1.96%)
Nov 07, 2024 3.310 3.600 3.210 3.570 1,127,002 +0.24(+7.21%)
Nov 06, 2024 3.440 3.497 3.270 3.330 762,329 -0.09(-2.63%)
Nov 05, 2024 3.260 3.450 3.170 3.420 1,139,815 +0.15(+4.59%)
Nov 04, 2024 3.080 3.280 2.970 3.270 1,213,154 +0.21(+6.86%)
Nov 01, 2024 3.150 3.220 2.970 3.060 850,551 +0.00(+0.00%)
Oct 31, 2024 3.140 3.230 2.960 3.060 991,347 -0.11(-3.47%)
Oct 30, 2024 3.280 3.290 3.085 3.170 831,166 -0.11(-3.35%)
Oct 29, 2024 3.120 3.300 2.979 3.280 1,574,873 +0.22(+7.19%)
Oct 28, 2024 2.800 3.060 2.750 3.060 1,643,621 +0.37(+13.75%)
Oct 25, 2024 2.750 2.790 2.690 2.690 739,307 -0.03(-1.10%)
Oct 24, 2024 2.750 2.840 2.685 2.720 574,112 -0.01(-0.37%)
Oct 23, 2024 2.830 2.855 2.660 2.730 1,051,232 -0.12(-4.21%)
Oct 22, 2024 2.980 2.981 2.775 2.850 1,245,899 -0.12(-4.04%)
Oct 21, 2024 3.160 3.170 2.890 2.970 1,168,480 -0.18(-5.71%)
Oct 18, 2024 3.120 3.200 3.060 3.150 845,957 +0.11(+3.62%)
Oct 17, 2024 3.240 3.240 3.000 3.040 1,537,349 -0.16(-5.00%)
Oct 16, 2024 3.450 3.549 3.150 3.200 2,755,963 -0.30(-8.57%)
Oct 15, 2024 3.900 3.900 3.450 3.500 1,725,603 -0.15(-4.11%)
Oct 14, 2024 3.500 3.940 3.442 3.650 3,362,032 +0.27(+7.99%)
Oct 11, 2024 3.250 3.600 3.204 3.380 1,725,381 +0.19(+5.96%)
Oct 10, 2024 3.350 3.350 3.110 3.190 1,154,160 -0.18(-5.34%)
Oct 09, 2024 3.440 3.445 3.270 3.370 1,324,428 -0.09(-2.60%)
Oct 08, 2024 3.120 3.650 3.110 3.460 3,293,047 +0.36(+11.61%)
Oct 07, 2024 3.300 3.310 2.970 3.100 1,226,642 -0.20(-6.06%)
Oct 04, 2024 3.280 3.340 3.000 3.300 1,253,337 +0.01(+0.30%)
Oct 03, 2024 3.300 3.440 3.160 3.290 2,157,018 +0.05(+1.54%)
Oct 02, 2024 2.920 3.380 2.870 3.240 3,019,661 +0.30(+10.20%)
Oct 01, 2024 2.520 2.970 2.410 2.940 2,217,105 +0.40(+15.75%)
Sep 30, 2024 2.560 2.720 2.490 2.540 1,795,296 -0.02(-0.78%)
Sep 27, 2024 2.470 2.575 2.340 2.560 2,023,977 +0.11(+4.49%)
Sep 26, 2024 2.380 2.500 2.360 2.450 1,527,039 +0.09(+3.81%)
Sep 25, 2024 2.700 2.725 2.310 2.360 3,014,415 -0.23(-8.88%)
Sep 24, 2024 2.800 2.860 2.540 2.590 5,525,290 -0.57(-18.04%)
Sep 23, 2024 3.180 3.480 3.079 3.160 3,470,273 +0.03(+0.96%)
Sep 20, 2024 2.830 3.270 2.810 3.130 2,583,747 +0.31(+10.99%)
Sep 19, 2024 2.920 2.950 2.750 2.820 742,602 -0.08(-2.76%)
Sep 18, 2024 2.960 3.020 2.840 2.900 594,038 -0.05(-1.69%)
Sep 17, 2024 3.000 3.100 2.935 2.950 676,448 +0.01(+0.34%)
Sep 16, 2024 3.090 3.115 2.880 2.940 930,672 -0.17(-5.47%)
Sep 13, 2024 2.900 3.130 2.865 3.110 978,214 +0.25(+8.74%)
Sep 12, 2024 2.770 2.890 2.760 2.860 502,576 +0.08(+2.88%)
Sep 11, 2024 2.810 2.880 2.680 2.780 474,913 -0.01(-0.36%)
Sep 10, 2024 2.550 2.836 2.550 2.790 824,143 +0.25(+9.84%)
Sep 09, 2024 2.610 2.640 2.400 2.540 1,443,510 -0.09(-3.42%)
Sep 06, 2024 2.780 2.833 2.570 2.630 1,099,176 -0.14(-5.05%)
Sep 05, 2024 2.810 2.850 2.705 2.770 706,007 +0.04(+1.47%)
Sep 04, 2024 2.940 2.940 2.710 2.730 1,011,395 -0.22(-7.46%)
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.