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

Red Cat Holdings, Inc. - Common Stock (NQ:RCAT)

5.880 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 5.470 5.910 5.380 5.880 3,775,443 -0.01(-0.17%)
Mar 28, 2025 5.940 5.960 5.481 5.890 2,967,036 -0.11(-1.83%)
Mar 27, 2025 5.710 6.060 5.435 6.000 3,005,873 +0.18(+3.18%)
Mar 26, 2025 6.150 6.200 5.650 5.815 2,898,128 -0.34(-5.60%)
Mar 25, 2025 5.990 6.180 5.900 6.160 3,068,271 +0.18(+3.01%)
Mar 24, 2025 5.730 6.120 5.730 5.980 4,571,136 +0.56(+10.33%)
Mar 21, 2025 5.080 5.440 5.060 5.420 2,991,114 +0.19(+3.63%)
Mar 20, 2025 5.350 5.480 5.030 5.230 3,198,067 -0.17(-3.15%)
Mar 19, 2025 5.260 5.440 5.160 5.400 2,725,544 +0.25(+4.85%)
Mar 18, 2025 5.520 5.550 5.090 5.150 4,291,498 -0.64(-11.05%)
Mar 17, 2025 5.910 6.300 5.690 5.790 6,432,070 +0.13(+2.30%)
Mar 14, 2025 5.090 5.680 5.090 5.660 4,186,183 +0.74(+15.04%)
Mar 13, 2025 4.940 5.238 4.780 4.920 2,581,330 -0.03(-0.61%)
Mar 12, 2025 5.160 5.320 4.780 4.950 3,480,514 +0.01(+0.20%)
Mar 11, 2025 4.940 4.990 4.580 4.940 2,829,081 +0.12(+2.60%)
Mar 10, 2025 5.160 5.270 4.610 4.815 4,984,639 -0.57(-10.67%)
Mar 07, 2025 5.200 5.559 5.050 5.390 3,969,178 +0.11(+2.08%)
Mar 06, 2025 5.270 5.500 5.070 5.280 3,678,045 -0.11(-2.04%)
Mar 05, 2025 5.400 5.430 5.160 5.390 5,159,647 -0.03(-0.55%)
Mar 04, 2025 5.070 5.565 5.040 5.420 7,859,763 -0.15(-2.69%)
Mar 03, 2025 6.340 6.626 5.460 5.570 6,489,031 -0.63(-10.16%)
Feb 28, 2025 6.070 6.340 5.920 6.200 5,746,024 -0.10(-1.59%)
Feb 27, 2025 6.840 7.030 6.280 6.300 6,267,837 -0.48(-7.08%)
Feb 26, 2025 6.800 7.135 6.630 6.780 4,480,073 +0.17(+2.49%)
Feb 25, 2025 6.820 7.100 6.400 6.615 4,694,738 -0.37(-5.30%)
Feb 24, 2025 7.720 7.730 6.970 6.985 7,247,985 -0.77(-9.99%)
Feb 21, 2025 8.590 8.740 7.730 7.760 5,330,722 -0.74(-8.71%)
Feb 20, 2025 8.740 8.770 8.202 8.500 4,905,640 -0.24(-2.75%)
Feb 19, 2025 9.130 9.690 8.730 8.740 7,457,640 -0.17(-1.91%)
Feb 18, 2025 8.800 9.045 8.600 8.910 6,084,472 -0.01(-0.11%)
Feb 14, 2025 9.180 9.350 8.710 8.920 6,595,397 -0.51(-5.41%)
Feb 13, 2025 9.520 9.700 8.825 9.430 6,720,563 +0.13(+1.40%)
Feb 12, 2025 9.390 9.580 9.145 9.300 6,135,659 -0.31(-3.28%)
Feb 11, 2025 10.50 11.03 9.510 9.615 7,667,841 -1.13(-10.56%)
Feb 10, 2025 10.73 11.20 10.01 10.75 6,877,659 -0.01(-0.09%)
Feb 07, 2025 10.92 11.22 10.20 10.76 8,559,260 +0.15(+1.41%)
Feb 06, 2025 10.01 10.85 9.570 10.61 10,071,227 +0.81(+8.27%)
Feb 05, 2025 10.00 10.24 9.545 9.800 7,170,136 -0.26(-2.58%)
Feb 04, 2025 9.020 10.13 9.015 10.06 9,244,434 +1.24(+14.06%)
Feb 03, 2025 8.200 8.900 7.820 8.820 8,419,406 +0.03(+0.34%)
Jan 31, 2025 8.750 9.690 8.565 8.790 8,047,758 +0.08(+0.92%)
Jan 30, 2025 9.500 9.545 8.710 8.710 6,005,544 -0.64(-6.84%)
Jan 29, 2025 9.110 9.865 9.110 9.350 9,706,679 +0.09(+1.03%)
Jan 28, 2025 8.060 9.340 7.820 9.255 7,975,722 +1.21(+14.97%)
Jan 27, 2025 8.340 8.360 7.720 8.050 8,329,803 -0.58(-6.72%)
Jan 24, 2025 8.410 9.830 8.290 8.630 12,988,378 +0.32(+3.85%)
Jan 23, 2025 8.710 9.610 8.250 8.310 9,645,504 -0.44(-5.03%)
Jan 22, 2025 8.910 9.440 8.470 8.750 12,792,510 +0.29(+3.43%)
Jan 21, 2025 8.560 8.890 8.110 8.460 9,377,384 -0.09(-1.11%)
Jan 17, 2025 10.10 10.10 8.290 8.555 13,262,778 -1.55(-15.34%)
Jan 16, 2025 11.00 11.25 9.590 10.11 12,745,499 -0.80(-7.38%)
Jan 15, 2025 10.18 11.16 10.03 10.91 12,230,143 +1.54(+16.44%)
Jan 14, 2025 9.890 10.20 9.000 9.370 7,122,021 +0.04(+0.43%)
Jan 13, 2025 9.530 9.787 8.980 9.330 7,170,196 -0.70(-6.98%)
Jan 10, 2025 11.50 11.60 9.930 10.03 10,300,874 -1.80(-15.22%)
Jan 08, 2025 12.26 13.13 11.35 11.83 9,840,999 -1.23(-9.42%)
Jan 07, 2025 14.28 14.96 12.87 13.06 12,363,409 -1.13(-7.96%)
Jan 06, 2025 13.50 15.27 12.84 14.19 16,423,758 +0.99(+7.50%)
Jan 03, 2025 12.32 13.98 12.05 13.20 11,875,037 +1.27(+10.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.