Skip to main content

Red Cat Holdings Inc (NQ: RCAT )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.520 2.970 2.410 2.940 2,217,105 +0.40(+15.75%)
Sep 30, 2024 2.560 2.720 2.490 2.540 1,795,296 -0.02(-0.78%)
Sep 27, 2024 2.470 2.575 2.340 2.560 2,023,977 +0.11(+4.49%)
Sep 26, 2024 2.380 2.500 2.360 2.450 1,527,039 +0.09(+3.81%)
Sep 25, 2024 2.700 2.725 2.310 2.360 3,014,415 -0.23(-8.88%)
Sep 24, 2024 2.800 2.860 2.540 2.590 5,525,290 -0.57(-18.04%)
Sep 23, 2024 3.180 3.480 3.079 3.160 3,470,273 +0.03(+0.96%)
Sep 20, 2024 2.830 3.270 2.810 3.130 2,583,747 +0.31(+10.99%)
Sep 19, 2024 2.920 2.950 2.750 2.820 742,602 -0.08(-2.76%)
Sep 18, 2024 2.960 3.020 2.840 2.900 594,038 -0.05(-1.69%)
Sep 17, 2024 3.000 3.100 2.935 2.950 676,448 +0.01(+0.34%)
Sep 16, 2024 3.090 3.115 2.880 2.940 930,672 -0.17(-5.47%)
Sep 13, 2024 2.900 3.130 2.865 3.110 978,214 +0.25(+8.74%)
Sep 12, 2024 2.770 2.890 2.760 2.860 502,576 +0.08(+2.88%)
Sep 11, 2024 2.810 2.880 2.680 2.780 474,913 -0.01(-0.36%)
Sep 10, 2024 2.550 2.836 2.550 2.790 824,143 +0.25(+9.84%)
Sep 09, 2024 2.610 2.640 2.400 2.540 1,443,510 -0.09(-3.42%)
Sep 06, 2024 2.780 2.833 2.570 2.630 1,099,176 -0.14(-5.05%)
Sep 05, 2024 2.810 2.850 2.705 2.770 706,007 +0.04(+1.47%)
Sep 04, 2024 2.940 2.940 2.710 2.730 1,011,395 -0.22(-7.46%)
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.