ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Red Cat Holdings Inc (NQ: RCAT )

2.570 +0.010 (+0.39%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.090 3.140 2.860 2.950 848,530 -0.16(-5.14%)
Aug 30, 2024 3.130 3.180 3.040 3.110 673,670 -0.04(-1.27%)
Aug 29, 2024 2.970 3.190 2.910 3.150 1,101,558 +0.30(+10.53%)
Aug 28, 2024 3.080 3.130 2.680 2.850 1,458,471 -0.26(-8.36%)
Aug 27, 2024 3.120 3.180 2.960 3.110 1,183,157 -0.01(-0.32%)
Aug 26, 2024 3.220 3.220 3.040 3.120 916,486 -0.06(-1.89%)
Aug 23, 2024 3.210 3.270 3.100 3.180 951,223 -0.01(-0.31%)
Aug 22, 2024 3.010 3.270 2.980 3.190 1,554,275 +0.21(+7.05%)
Aug 21, 2024 3.000 3.060 2.910 2.980 805,655 -0.02(-0.67%)
Aug 20, 2024 2.980 3.100 2.810 3.000 1,253,696 +0.05(+1.69%)
Aug 19, 2024 2.750 3.080 2.715 2.950 1,540,092 +0.20(+7.27%)
Aug 16, 2024 2.810 2.840 2.572 2.750 1,006,925 -0.06(-2.14%)
Aug 15, 2024 2.780 2.840 2.700 2.810 857,415 +0.07(+2.55%)
Aug 14, 2024 2.890 2.930 2.610 2.740 1,101,000 -0.02(-0.72%)
Aug 13, 2024 2.820 2.990 2.560 2.760 1,985,495 +0.07(+2.60%)
Aug 12, 2024 2.500 2.840 2.500 2.690 2,309,089 +0.21(+8.47%)
Aug 09, 2024 2.010 2.500 2.010 2.480 2,498,947 +0.46(+22.77%)
Aug 08, 2024 1.910 2.070 1.854 2.020 839,031 +0.08(+4.12%)
Aug 07, 2024 2.000 2.130 1.920 1.940 811,932 +0.02(+1.04%)
Aug 06, 2024 1.920 2.050 1.860 1.920 542,904 -0.06(-3.03%)
Aug 05, 2024 1.750 2.050 1.660 1.980 1,044,555 +0.03(+1.54%)
Aug 02, 2024 2.040 2.070 1.920 1.950 1,041,308 -0.16(-7.58%)
Aug 01, 2024 2.080 2.330 2.020 2.110 1,313,966 +0.10(+4.98%)
Jul 31, 2024 2.040 2.140 2.000 2.010 567,087 -0.03(-1.23%)
Jul 30, 2024 2.210 2.250 1.990 2.035 1,019,310 -0.17(-7.92%)
Jul 29, 2024 2.300 2.330 1.920 2.210 1,505,248 -0.07(-3.07%)
Jul 26, 2024 2.450 2.475 2.150 2.280 1,810,396 -0.08(-3.39%)
Jul 25, 2024 2.150 2.455 2.090 2.360 2,032,981 +0.24(+11.32%)
Jul 24, 2024 2.110 2.180 2.020 2.120 1,012,378 -0.05(-2.30%)
Jul 23, 2024 1.900 2.200 1.850 2.170 2,049,443 +0.33(+17.93%)
Jul 22, 2024 1.880 1.940 1.710 1.840 1,095,574 +0.00(+0.00%)
Jul 19, 2024 1.700 1.840 1.700 1.840 654,089 +0.14(+8.24%)
Jul 18, 2024 1.950 2.030 1.640 1.700 1,587,011 -0.22(-11.46%)
Jul 17, 2024 1.910 1.950 1.770 1.920 1,175,783 +0.01(+0.52%)
Jul 16, 2024 1.800 1.960 1.700 1.910 1,271,835 +0.15(+8.52%)
Jul 15, 2024 1.830 2.200 1.670 1.760 5,045,120 +0.01(+0.57%)
Jul 12, 2024 1.590 1.830 1.560 1.750 2,511,685 +0.14(+8.70%)
Jul 11, 2024 1.430 1.640 1.430 1.610 2,555,454 +0.23(+16.67%)
Jul 10, 2024 1.300 1.440 1.230 1.380 1,336,825 +0.09(+6.98%)
Jul 09, 2024 1.170 1.300 1.168 1.290 695,034 +0.12(+10.26%)
Jul 08, 2024 1.160 1.190 1.130 1.170 402,326 +0.02(+1.74%)
Jul 05, 2024 1.190 1.199 1.100 1.150 255,277 -0.02(-1.71%)
Jul 03, 2024 1.140 1.210 1.140 1.170 272,692 +0.00(+0.00%)
Jul 02, 2024 1.200 1.230 1.160 1.170 258,368 -0.03(-2.50%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.