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 )

11.83 -1.23 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 12.26 13.13 11.35 11.83 9,810,983 -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%)
Jan 02, 2025 12.89 12.96 11.31 11.93 8,534,909 -0.92(-7.16%)
Dec 31, 2024 12.85 0 -1.24(-8.80%)
Dec 30, 2024 12.39 14.74 11.22 14.09 18,001,788 +1.83(+14.93%)
Dec 27, 2024 13.98 14.22 11.88 12.26 15,460,325 -1.15(-8.58%)
Dec 26, 2024 12.16 14.91 11.59 13.41 20,306,940 +1.52(+12.78%)
Dec 24, 2024 10.74 12.30 10.51 11.89 9,873,258 +0.86(+7.80%)
Dec 23, 2024 11.96 13.89 10.02 11.03 21,524,624 +0.28(+2.60%)
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%)
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.