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 )

10.75 +1.66 (+18.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.850 11.32 8.770 10.75 23,046,720 +1.62(+17.68%)
Dec 19, 2024 7.980 9.290 7.760 9.135 7,955,231 +0.98(+12.09%)
Dec 18, 2024 9.920 9.990 7.800 8.150 14,183,281 -1.52(-15.72%)
Dec 17, 2024 9.055 9.750 8.350 9.670 16,526,790 -0.78(-7.46%)
Dec 16, 2024 9.860 11.33 8.900 10.45 49,228,912 +2.22(+26.97%)
Dec 13, 2024 7.200 8.460 7.160 8.230 7,337,527 +1.04(+14.46%)
Dec 12, 2024 7.010 7.440 6.710 7.190 4,117,468 -0.10(-1.37%)
Dec 11, 2024 7.910 8.126 7.135 7.290 4,073,231 -0.41(-5.32%)
Dec 10, 2024 7.530 7.880 7.070 7.700 4,436,522 +0.02(+0.26%)
Dec 09, 2024 8.230 8.270 7.590 7.680 5,613,848 -0.49(-6.00%)
Dec 06, 2024 8.640 8.750 8.094 8.170 4,943,291 -0.49(-5.66%)
Dec 05, 2024 8.420 9.920 8.400 8.660 7,148,487 +0.27(+3.22%)
Dec 04, 2024 9.500 10.03 8.110 8.390 9,212,191 -0.79(-8.61%)
Dec 03, 2024 9.700 10.33 8.880 9.180 8,212,736 -1.38(-13.11%)
Dec 02, 2024 12.40 12.57 10.11 10.56 11,327,354 -1.21(-10.24%)
Nov 29, 2024 9.900 11.88 9.780 11.77 13,276,328 +2.50(+26.97%)
Nov 27, 2024 8.560 9.650 8.550 9.270 7,388,078 +0.91(+10.89%)
Nov 26, 2024 8.970 9.455 7.870 8.360 10,453,657 -1.25(-13.01%)
Nov 25, 2024 9.900 10.25 8.550 9.610 13,587,564 +0.64(+7.13%)
Nov 22, 2024 7.820 9.600 7.600 8.970 17,754,000 +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 2.720 572,129 -0.01(-0.37%)
Oct 23, 2024 2.830 2.855 2.660 2.730 1,047,328 -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 1,249,186 +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%)
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.