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

Red Cat Holdings Inc (NQ: RCAT )

0.8329 +0.0229 (+2.83%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 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 30, 2023 0.8550 0.8898 0.8550 0.8849 77,214 +0.02(+2.30%)
Nov 29, 2023 0.8800 0.8899 0.8605 0.8650 89,744 -0.02(-2.72%)
Nov 28, 2023 0.8600 0.8950 0.8550 0.8892 37,764 +0.01(+1.02%)
Nov 27, 2023 0.9000 0.9000 0.8802 0.8802 73,668 -0.00(-0.09%)
Nov 24, 2023 0.8700 0.9194 0.8700 0.8810 116,776 -0.01(-1.01%)
Nov 22, 2023 0.9000 0.9192 0.8558 0.8900 97,798 -0.01(-0.56%)
Nov 21, 2023 0.8900 0.9100 0.8900 0.8950 36,464 -0.00(-0.51%)
Nov 20, 2023 0.8601 0.9195 0.8601 0.8996 46,711 +0.02(+2.20%)
Nov 17, 2023 0.8700 0.9000 0.8700 0.8802 53,528 +0.01(+0.82%)
Nov 16, 2023 0.8600 0.8995 0.8587 0.8730 50,886 +0.01(+1.32%)
Nov 15, 2023 0.8617 0.8825 0.8600 0.8616 67,510 -0.00(-0.01%)
Nov 14, 2023 0.8868 0.9196 0.8617 0.8617 63,454 -0.01(-1.62%)
Nov 13, 2023 0.8800 0.8951 0.8701 0.8759 51,592 -0.00(-0.47%)
Nov 10, 2023 0.8900 0.9195 0.8800 0.8800 60,596 +0.00(+0.00%)
Nov 09, 2023 0.9175 0.9240 0.8800 0.8800 222,276 -0.06(-6.38%)
Nov 08, 2023 0.9131 0.9886 0.9100 0.9400 161,164 +0.02(+1.79%)
Nov 07, 2023 0.9700 1.050 0.9177 0.9235 441,066 -0.04(-4.30%)
Nov 06, 2023 0.9200 0.9794 0.9200 0.9650 74,200 +0.04(+4.32%)
Nov 03, 2023 0.9000 0.9399 0.8800 0.9250 60,583 +0.04(+4.99%)
Nov 02, 2023 0.8800 0.9000 0.8600 0.8810 77,357 +0.01(+1.12%)
Nov 01, 2023 0.9000 0.9000 0.8602 0.8712 50,326 +0.00(+0.14%)
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%)
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.