Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Red Cat Holdings Inc (NQ: RCAT ) 1.840 +0.140 (+8.24%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 1.190 1.310 1.120 1.200 1,621,455 +0.05(+4.35%) Jun 28, 2024 1.120 1.190 1.090 1.150 568,679 +0.03(+2.68%) Jun 27, 2024 1.060 1.150 1.060 1.120 401,421 +0.05(+4.67%) Jun 26, 2024 1.080 1.140 1.050 1.070 291,616 +0.01(+0.94%) Jun 25, 2024 1.130 1.180 1.040 1.060 361,888 -0.07(-6.19%) Jun 24, 2024 1.040 1.148 1.010 1.130 633,806 +0.11(+10.78%) Jun 21, 2024 1.010 1.100 1.000 1.020 534,653 +0.01(+0.99%) Jun 20, 2024 1.010 1.030 1.000 1.010 317,286 -0.01(-0.98%) Jun 18, 2024 1.170 1.180 1.000 1.020 552,405 -0.10(-8.93%) Jun 17, 2024 1.100 1.160 1.000 1.120 1,058,578 +0.08(+7.69%) Jun 14, 2024 1.050 1.120 1.020 1.040 894,258 +0.07(+7.22%) Jun 13, 2024 1.030 1.030 0.9400 0.9700 189,576 -0.03(-3.00%) Jun 12, 2024 0.9100 1.050 0.8900 1.000 781,272 +0.09(+9.89%) Jun 11, 2024 0.9200 0.9595 0.8800 0.9100 465,405 +0.03(+2.82%) Jun 10, 2024 0.8200 0.9699 0.8108 0.8850 475,056 +0.07(+9.15%) Jun 07, 2024 0.8600 0.8700 0.8003 0.8108 562,751 -0.07(-8.36%) Jun 06, 2024 0.9300 0.9549 0.8717 0.8848 372,949 -0.05(-5.37%) Jun 05, 2024 0.9300 0.9726 0.9261 0.9350 176,937 -0.02(-2.04%) Jun 04, 2024 0.9600 1.000 0.8600 0.9545 567,692 -0.02(-2.15%) Jun 03, 2024 1.010 1.030 0.9600 0.9755 248,401 -0.02(-2.45%) May 31, 2024 1.020 1.040 1.000 1.000 138,425 -0.01(-0.99%) May 30, 2024 0.9900 1.050 0.9900 1.010 194,086 +0.01(+1.00%) May 29, 2024 0.9900 1.020 0.9900 1.000 112,565 +0.01(+0.99%) May 28, 2024 1.000 1.030 0.9900 0.9902 392,537 -0.03(-3.40%) May 24, 2024 1.090 1.099 1.000 1.025 445,281 -0.08(-6.82%) May 23, 2024 1.100 1.140 1.080 1.100 276,967 +0.00(+0.00%) May 22, 2024 1.080 1.130 1.074 1.100 438,329 +0.01(+0.92%) May 21, 2024 1.060 1.110 1.050 1.090 208,178 +0.03(+2.83%) May 20, 2024 1.000 1.083 1.000 1.060 288,321 +0.05(+4.95%) May 17, 2024 1.090 1.110 0.9960 1.010 672,484 -0.10(-9.01%) May 16, 2024 1.080 1.119 1.080 1.110 323,508 +0.00(+0.00%) May 15, 2024 1.110 1.150 1.050 1.110 490,825 -0.01(-0.89%) May 14, 2024 1.160 1.160 1.095 1.120 413,409 -0.02(-1.75%) May 13, 2024 1.190 1.210 1.130 1.140 581,851 -0.03(-2.56%) May 10, 2024 1.200 1.204 1.150 1.170 345,683 -0.03(-2.50%) May 09, 2024 1.190 1.200 1.140 1.200 606,852 +0.01(+0.84%) May 08, 2024 1.230 1.250 1.180 1.190 452,173 -0.04(-3.25%) May 07, 2024 1.220 1.265 1.170 1.230 788,514 +0.04(+3.36%) May 06, 2024 1.130 1.230 1.110 1.190 1,141,420 +0.06(+5.31%) May 03, 2024 1.400 1.410 1.050 1.130 3,463,187 -0.28(-19.86%) May 02, 2024 1.520 1.550 1.400 1.410 630,891 -0.10(-6.62%) 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.