Skip to main content

Red Cat Holdings Inc (NQ: RCAT )

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.010 1.100 1.000 1.020 534,565 +0.01(+0.99%)
Jun 20, 2024 1.010 1.030 1.000 1.010 317,286 -0.01(-0.98%)
Jun 18, 2024 1.170 1.180 1.000 1.020 552,405 -0.10(-8.93%)
Jun 17, 2024 1.100 1.160 1.000 1.120 1,058,578 +0.08(+7.69%)
Jun 14, 2024 1.050 1.120 1.020 1.040 894,258 +0.07(+7.22%)
Jun 13, 2024 1.030 1.030 0.9400 0.9700 189,576 -0.03(-3.00%)
Jun 12, 2024 0.9100 1.050 0.8900 1.000 781,272 +0.09(+9.89%)
Jun 11, 2024 0.9200 0.9595 0.8800 0.9100 465,405 +0.03(+2.82%)
Jun 10, 2024 0.8200 0.9699 0.8108 0.8850 475,056 +0.07(+9.15%)
Jun 07, 2024 0.8600 0.8700 0.8003 0.8108 562,751 -0.07(-8.36%)
Jun 06, 2024 0.9300 0.9549 0.8717 0.8848 372,949 -0.05(-5.37%)
Jun 05, 2024 0.9300 0.9726 0.9261 0.9350 176,937 -0.02(-2.04%)
Jun 04, 2024 0.9600 1.000 0.8600 0.9545 567,692 -0.02(-2.15%)
Jun 03, 2024 1.010 1.030 0.9600 0.9755 248,401 -0.02(-2.45%)
May 31, 2024 1.020 1.040 1.000 1.000 138,425 -0.01(-0.99%)
May 30, 2024 0.9900 1.050 0.9900 1.010 194,086 +0.01(+1.00%)
May 29, 2024 0.9900 1.020 0.9900 1.000 112,565 +0.01(+0.99%)
May 28, 2024 1.000 1.030 0.9900 0.9902 392,537 -0.03(-3.40%)
May 24, 2024 1.090 1.099 1.000 1.025 445,281 -0.08(-6.82%)
May 23, 2024 1.100 1.140 1.080 1.100 276,967 +0.00(+0.00%)
May 22, 2024 1.080 1.130 1.074 1.100 438,329 +0.01(+0.92%)
May 21, 2024 1.060 1.110 1.050 1.090 208,178 +0.03(+2.83%)
May 20, 2024 1.000 1.083 1.000 1.060 288,321 +0.05(+4.95%)
May 17, 2024 1.090 1.110 0.9960 1.010 672,484 -0.10(-9.01%)
May 16, 2024 1.080 1.119 1.080 1.110 323,508 +0.00(+0.00%)
May 15, 2024 1.110 1.150 1.050 1.110 490,825 -0.01(-0.89%)
May 14, 2024 1.160 1.160 1.095 1.120 413,409 -0.02(-1.75%)
May 13, 2024 1.190 1.210 1.130 1.140 581,851 -0.03(-2.56%)
May 10, 2024 1.200 1.204 1.150 1.170 345,683 -0.03(-2.50%)
May 09, 2024 1.190 1.200 1.140 1.200 606,852 +0.01(+0.84%)
May 08, 2024 1.230 1.250 1.180 1.190 452,173 -0.04(-3.25%)
May 07, 2024 1.220 1.265 1.170 1.230 788,514 +0.04(+3.36%)
May 06, 2024 1.130 1.230 1.110 1.190 1,141,420 +0.06(+5.31%)
May 03, 2024 1.400 1.410 1.050 1.130 3,463,187 -0.28(-19.86%)
May 02, 2024 1.520 1.550 1.400 1.410 630,891 -0.10(-6.62%)
May 01, 2024 1.550 1.600 1.360 1.510 1,371,637 -0.02(-1.31%)
Apr 30, 2024 1.500 1.650 1.440 1.530 2,413,280 +0.03(+2.00%)
Apr 29, 2024 1.390 1.570 1.390 1.500 919,856 +0.11(+7.91%)
Apr 26, 2024 1.470 1.550 1.380 1.390 1,046,718 -0.07(-4.79%)
Apr 25, 2024 1.490 1.550 1.250 1.460 1,756,275 -0.06(-3.95%)
Apr 24, 2024 1.270 1.600 1.250 1.520 4,127,584 +0.32(+26.67%)
Apr 23, 2024 1.280 1.330 1.150 1.200 722,462 -0.10(-7.69%)
Apr 22, 2024 1.140 1.300 1.120 1.300 1,070,026 +0.18(+16.07%)
Apr 19, 2024 1.060 1.178 0.9900 1.120 940,136 +0.06(+5.66%)
Apr 18, 2024 1.430 1.440 0.9000 1.060 3,770,996 -0.36(-25.35%)
Apr 17, 2024 1.150 1.500 1.125 1.420 3,837,886 +0.30(+26.79%)
Apr 16, 2024 1.000 1.190 0.9416 1.120 1,379,011 +0.17(+17.89%)
Apr 15, 2024 0.9000 1.050 0.8800 0.9500 1,723,269 +0.07(+7.97%)
Apr 12, 2024 0.9000 0.9000 0.8600 0.8799 179,885 -0.01(-1.13%)
Apr 11, 2024 0.9100 0.9190 0.8601 0.8900 159,730 -0.01(-1.00%)
Apr 10, 2024 0.8400 0.9400 0.8400 0.8990 924,144 +0.06(+7.54%)
Apr 09, 2024 0.8400 0.8550 0.8260 0.8360 368,972 +0.02(+1.94%)
Apr 08, 2024 0.8200 0.8500 0.7819 0.8201 192,248 +0.04(+5.01%)
Apr 05, 2024 0.8300 0.8500 0.7800 0.7810 390,366 -0.04(-4.64%)
Apr 04, 2024 0.8200 0.8209 0.8063 0.8190 86,029 +0.01(+1.11%)
Apr 03, 2024 0.8000 0.8100 0.7770 0.8100 148,101 +0.01(+1.25%)
Apr 02, 2024 0.7980 0.8400 0.7700 0.8000 209,695 +0.02(+2.56%)
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.