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

Red Cat Holdings Inc (NQ: RCAT )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 1.210 1.210 1.140 1.190 166,525 +0.01(+0.85%)
Jun 29, 2023 1.280 1.280 1.140 1.180 290,562 -0.04(-3.28%)
Jun 28, 2023 1.260 1.330 1.200 1.220 1,414,847 +0.07(+6.09%)
Jun 27, 2023 1.130 1.170 1.130 1.150 171,281 +0.02(+1.77%)
Jun 26, 2023 1.190 1.210 1.100 1.130 289,485 -0.05(-4.24%)
Jun 23, 2023 1.100 1.210 1.020 1.180 908,313 +0.05(+4.42%)
Jun 22, 2023 1.140 1.220 1.090 1.130 943,409 -0.03(-2.59%)
Jun 21, 2023 1.140 1.220 1.090 1.160 1,874,199 -0.09(-7.20%)
Jun 20, 2023 0.9500 1.470 0.9011 1.250 15,769,182 +0.29(+29.59%)
Jun 16, 2023 0.9000 0.9646 0.8700 0.9646 221,049 +0.08(+9.50%)
Jun 15, 2023 0.9000 0.9177 0.8710 0.8809 83,887 -0.02(-2.12%)
Jun 14, 2023 0.8894 0.9500 0.8894 0.9000 100,972 -0.00(-0.01%)
Jun 13, 2023 0.9000 0.9180 0.8711 0.9001 78,752 +0.03(+3.59%)
Jun 12, 2023 0.9300 0.9300 0.8612 0.8689 145,403 -0.03(-3.73%)
Jun 09, 2023 0.9200 0.9458 0.9000 0.9026 174,851 -0.03(-2.95%)
Jun 08, 2023 0.9200 0.9400 0.9100 0.9300 60,978 +0.01(+1.51%)
Jun 07, 2023 0.9300 0.9402 0.9152 0.9162 107,101 -0.01(-1.48%)
Jun 06, 2023 0.9711 0.9711 0.9207 0.9300 160,378 -0.02(-1.61%)
Jun 05, 2023 0.9898 0.9898 0.9401 0.9452 49,589 -0.03(-2.74%)
Jun 02, 2023 0.9618 1.015 0.9504 0.9718 135,111 +0.02(+2.25%)
Jun 01, 2023 0.9300 1.020 0.9100 0.9504 165,545 +0.03(+3.30%)
May 31, 2023 0.9391 0.9391 0.9000 0.9200 51,123 +0.02(+2.11%)
May 30, 2023 0.9200 0.9302 0.9000 0.9010 57,886 -0.02(-2.15%)
May 26, 2023 0.9500 0.9597 0.9200 0.9208 59,969 -0.01(-0.99%)
May 25, 2023 0.9300 0.9688 0.9200 0.9300 31,712 -0.02(-2.17%)
May 24, 2023 0.9500 0.9600 0.9235 0.9506 85,043 -0.01(-0.98%)
May 23, 2023 0.9578 0.9690 0.9327 0.9600 71,648 +0.00(+0.38%)
May 22, 2023 0.9500 1.050 0.9500 0.9564 93,276 -0.01(-1.39%)
May 19, 2023 1.010 1.010 0.9230 0.9699 102,339 -0.00(-0.02%)
May 18, 2023 0.9900 0.9900 0.9240 0.9701 86,796 +0.01(+1.02%)
May 17, 2023 1.000 1.010 0.9522 0.9603 125,896 +0.03(+3.22%)
May 16, 2023 1.020 1.040 0.9303 0.9303 137,504 -0.13(-12.24%)
May 15, 2023 1.090 1.130 1.030 1.060 77,934 -0.02(-1.85%)
May 12, 2023 1.070 1.140 1.040 1.080 381,875 -0.02(-1.82%)
May 11, 2023 1.000 1.140 0.9700 1.100 741,754 +0.01(+0.92%)
May 10, 2023 0.9200 1.450 0.9200 1.090 5,205,577 +0.15(+15.97%)
May 09, 2023 0.9000 0.9500 0.8801 0.9399 45,014 +0.04(+4.11%)
May 08, 2023 0.8800 0.9082 0.8650 0.9028 54,715 +0.02(+2.79%)
May 05, 2023 0.8321 0.8800 0.8321 0.8783 38,352 +0.04(+5.30%)
May 04, 2023 0.8500 0.8700 0.8311 0.8341 43,581 -0.01(-0.82%)
May 03, 2023 0.8700 0.8707 0.8400 0.8410 35,716 -0.00(-0.26%)
May 02, 2023 0.8600 0.8800 0.8400 0.8432 52,729 -0.01(-0.83%)
May 01, 2023 0.8500 0.9000 0.8500 0.8503 73,198 -0.03(-3.92%)
Apr 28, 2023 0.8900 0.9000 0.8800 0.8850 58,092 +0.01(+1.37%)
Apr 27, 2023 0.8500 0.8800 0.8500 0.8730 40,083 +0.02(+2.27%)
Apr 26, 2023 0.8500 0.8900 0.8400 0.8536 101,988 +0.03(+3.78%)
Apr 25, 2023 0.8800 0.9480 0.8222 0.8225 86,124 -0.09(-9.42%)
Apr 24, 2023 0.9154 0.9600 0.8800 0.9080 68,933 -0.00(-0.21%)
Apr 21, 2023 0.9200 0.9400 0.8700 0.9099 172,852 -0.01(-1.10%)
Apr 20, 2023 0.9300 0.9313 0.8801 0.9200 62,897 -0.01(-1.02%)
Apr 19, 2023 0.9200 0.9349 0.9001 0.9295 67,242 +0.01(+0.79%)
Apr 18, 2023 0.9258 0.9600 0.9001 0.9222 49,632 -0.01(-0.84%)
Apr 17, 2023 0.9797 0.9800 0.9220 0.9300 96,696 -0.02(-2.15%)
Apr 14, 2023 0.9700 1.000 0.9502 0.9504 43,560 -0.02(-1.56%)
Apr 13, 2023 0.9800 1.000 0.9500 0.9655 84,241 +0.00(+0.44%)
Apr 12, 2023 0.9800 1.010 0.9550 0.9613 66,833 -0.01(-0.89%)
Apr 11, 2023 1.010 1.010 0.9420 0.9699 152,358 -0.04(-3.83%)
Apr 10, 2023 0.9900 1.020 0.9900 1.008 48,032 +0.03(+2.91%)
Apr 06, 2023 1.010 1.030 0.9800 0.9800 62,386 -0.02(-2.00%)
Apr 05, 2023 1.000 1.030 0.9653 1.000 80,795 -0.02(-1.96%)
Apr 04, 2023 1.020 1.030 0.9900 1.020 68,267 +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.