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 ) 2.730 -0.220 (-7.46%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%) 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.