Australia markets open in 1 hour 51 minutes

Red Cat Holdings, Inc. (RCAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9755-0.0245 (-2.45%)
At close: 04:00PM EDT
1.0100 +0.03 (+3.54%)
After hours: 05:55PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20241.01001.03000.96000.97550.9755248,317
31 May 20241.02001.04001.00001.00001.0000138,400
30 May 20240.99001.05000.99001.01001.0100194,100
29 May 20240.99001.02000.99001.00001.0000112,600
28 May 20241.00001.03000.99000.99000.9900393,000
24 May 20241.09001.10001.00001.02501.0250443,800
23 May 20241.10001.14001.08001.10001.1000277,000
22 May 20241.08001.13001.07401.10001.1000438,600
21 May 20241.06001.11001.05001.09001.0900218,300
20 May 20241.00001.08301.00001.06001.0600288,300
17 May 20241.09001.11000.99601.01001.0100672,500
16 May 20241.08001.12001.08001.11001.1100323,500
15 May 20241.11001.15001.05001.11001.1100490,800
14 May 20241.16001.16001.09501.12001.1200414,000
13 May 20241.19001.21001.13001.14001.1400582,300
10 May 20241.20001.20401.15001.17001.1700345,700
09 May 20241.19001.20001.14001.20001.2000606,700
08 May 20241.23001.25001.18001.19001.1900452,100
07 May 20241.22001.26501.17001.23001.2300788,500
06 May 20241.13001.23001.11001.19001.19001,144,800
03 May 20241.40001.41001.05001.13001.13003,463,200
02 May 20241.52001.55001.40001.41001.4100630,900
01 May 20241.55001.60001.35001.51001.51001,371,800
30 Apr 20241.50001.65001.44001.53001.53002,416,600
29 Apr 20241.39001.57001.39001.50001.5000920,200
26 Apr 20241.47001.55001.38001.39001.39001,046,700
25 Apr 20241.49001.55001.25001.46001.46001,762,700
24 Apr 20241.27001.60001.25001.52001.52004,139,100
23 Apr 20241.28001.33001.15001.20001.2000722,600
22 Apr 20241.14001.30001.12001.30001.30001,074,200
19 Apr 20241.06001.17800.99001.12001.1200935,300
18 Apr 20241.43001.44000.90001.06001.06003,773,000
17 Apr 20241.15001.50001.12501.42001.42003,890,100
16 Apr 20240.99701.19000.94201.12001.12001,381,100
15 Apr 20240.90001.05000.88000.95000.95001,723,900
12 Apr 20240.90000.90000.86000.88000.8800179,500
11 Apr 20240.91000.91900.86000.89000.8900159,700
10 Apr 20240.84000.94000.84000.89900.8990925,700
09 Apr 20240.84000.85500.82600.83600.8360369,000
08 Apr 20240.81900.85000.78200.82000.8200192,200
05 Apr 20240.83000.85000.78000.78100.7810390,400
04 Apr 20240.82000.82100.80600.81900.819085,800
03 Apr 20240.80000.81000.77700.81000.8100148,000
02 Apr 20240.79800.84000.77000.80000.8000209,700
01 Apr 20240.76500.78900.75100.78000.780093,500
28 Mar 20240.77400.80000.76500.76500.7650170,600
27 Mar 20240.78900.80000.77000.78900.7890102,700
26 Mar 20240.77200.81000.75000.77000.7700289,900
25 Mar 20240.77000.81000.75000.77600.7760273,500
22 Mar 20240.70800.80000.70800.77000.7700187,300
21 Mar 20240.72000.75200.71000.71500.7150181,900
20 Mar 20240.73000.79000.72100.73000.7300279,900
19 Mar 20240.75700.75800.70000.73000.7300410,700
18 Mar 20240.78700.84000.77900.78000.7800344,600
15 Mar 20240.78000.84500.75000.75000.7500558,100
14 Mar 20240.81000.81800.78100.79000.7900122,800
13 Mar 20240.80000.85000.78000.81800.8180202,700
12 Mar 20240.85000.85000.81100.82000.8200116,600
11 Mar 20240.85000.85000.81000.84600.8460121,200
08 Mar 20240.81900.85000.79200.85000.8500272,600
07 Mar 20240.80000.83000.77000.80300.8030153,100
06 Mar 20240.83000.83000.76100.79000.7900199,700
05 Mar 20240.79000.81000.75000.80900.8090445,900
04 Mar 20240.72000.79000.71100.76400.7640266,400
01 Mar 20240.75000.79000.73000.74600.7460237,900
29 Feb 20240.74000.74000.71100.73100.7310160,500
28 Feb 20240.72600.75000.72500.74000.7400288,500
27 Feb 20240.71500.74900.71000.72100.7210139,900
26 Feb 20240.71000.74000.69400.70800.708071,200
23 Feb 20240.69000.72000.69000.71600.716051,900
22 Feb 20240.68500.74000.68500.71000.7100156,000
21 Feb 20240.69000.71000.68100.69500.6950107,800
20 Feb 20240.67000.70000.67000.69700.697063,400
16 Feb 20240.69700.70000.67000.69500.695077,900
15 Feb 20240.70000.71000.66000.68100.6810116,200
14 Feb 20240.62000.72600.62000.70400.7040610,100
13 Feb 20240.66000.67800.61800.62000.6200235,300
12 Feb 20240.66800.70000.65400.65600.6560100,300
09 Feb 20240.65000.70900.65000.69800.6980224,200
08 Feb 20240.57000.64500.56700.64400.6440134,100
07 Feb 20240.62100.62100.56300.57700.5770277,300
06 Feb 20240.60000.61000.59200.60800.6080150,000
05 Feb 20240.63000.64800.60100.60200.6020191,500
02 Feb 20240.66500.69900.63100.64800.6480364,100
01 Feb 20240.66100.68500.65600.68500.685074,000
31 Jan 20240.69000.69500.66000.67100.671042,600
30 Jan 20240.67500.69000.66000.67300.673063,100
29 Jan 20240.66000.71000.65000.69700.6970184,200
26 Jan 20240.65000.70000.63000.65500.6550168,400
25 Jan 20240.70600.71000.60000.65700.6570460,700
24 Jan 20240.73000.77000.69000.69500.6950167,400
23 Jan 20240.76000.78900.72000.72000.7200127,500
22 Jan 20240.75000.78000.75000.75300.7530101,300
19 Jan 20240.76000.79000.75000.75200.7520169,100
18 Jan 20240.78100.78900.75100.76300.763055,900
17 Jan 20240.76000.77900.75100.75100.751038,800
16 Jan 20240.75000.81500.75000.76100.7610133,000
12 Jan 20240.75000.81500.75000.78600.7860151,100
11 Jan 20240.80000.82600.75000.75700.7570188,700
10 Jan 20240.79200.81900.75000.77000.7700261,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...