Red Cat Holdings Inc (RCAT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8199 | -5.85642857143 | 14 | 14.74 | 11.22 | 12942545 | 12.95351696 | CS |
| 4 | 4.5401 | 52.5474537037 | 8.64 | 14.91 | 6.71 | 13657416 | 10.79258007 | CS |
| 12 | 9.8801 | 299.396969697 | 3.3 | 14.91 | 2.66 | 7765353 | 9.29717451 | CS |
| 26 | 12.0401 | 1056.14912281 | 1.14 | 14.91 | 1.1 | 4315429 | 8.05342775 | CS |
| 52 | 12.3301 | 1450.6 | 0.85 | 14.91 | 0.5625 | 2441374 | 7.34409649 | CS |
| 156 | 11.1001 | 533.658653846 | 2.08 | 14.91 | 0.525 | 1152493 | 5.75413034 | CS |
| 260 | 8.8901 | 207.228438228 | 4.29 | 14.91 | 0.525 | 1596251 | 4.90268804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 13.2 | 1.27 | 10.65 | 12.0519 | 13.98 | 12.0519 | 11637766 |
| 1735860900 | 11.93 | -0.92 | -7.16 | 12.88 | 12.96 | 11.31 | 8425391 |
| 1735688100 | 12.85 | -1.24 | -8.80 | 13.8 | 13.8 | 12.1 | 9778833 |
| 1735601700 | 14.09 | 1.83 | 14.93 | 12.33 | 14.74 | 11.22 | 17935431 |
| 1735342500 | 12.26 | -1.15 | -8.58 | 14 | 14.22 | 11.88 | 14900946 |
| 1735256100 | 13.41 | 1.52 | 12.78 | 12.17 | 14.91 | 11.59 | 20314851 |
| 1735077840 | 11.89 | 0.86 | 7.80 | 10.78 | 12.3 | 10.51 | 9873242 |
| 1734996900 | 11.03 | 0.28 | 2.60 | 11.99 | 13.89 | 10.02 | 21258545 |
| 1734737700 | 10.75 | 1.67 | 18.33 | 9.158 | 11.32 | 9.06 | 22801796 |
| 1734651300 | 9.085 | 0.94 | 11.47 | 7.985 | 9.2899999 | 7.76 | 8549917 |
| 1734564900 | 8.15 | -1.52 | -15.72 | 9.92 | 9.92 | 7.8 | 14041796 |
| 1734478500 | 9.67 | -0.78 | -7.46 | 9.06 | 9.75 | 8.35 | 15913444 |
| 1734392100 | 10.45 | 2.22 | 26.97 | 9.86 | 11.33 | 8.9 | 48211562 |
| 1734132900 | 8.23 | 1.04 | 14.46 | 7.33 | 8.46 | 7.3076 | 7241496 |
| 1734046500 | 7.19 | -0.1 | -1.37 | 6.99 | 7.44 | 6.8 | 3829577 |
| 1733960100 | 7.29 | -0.41 | -5.32 | 8.08 | 8.1199999 | 7.1345 | 3961047 |
| 1733873700 | 7.7 | 0.02 | 0.26 | 7.3 | 7.88 | 7.0701 | 4251596 |
| 1733787300 | 7.68 | -0.49 | -6.00 | 8.23 | 8.23 | 7.59 | 5359963 |
| 1733528100 | 8.17 | -0.49 | -5.66 | 8.64 | 8.75 | 8.0943 | 4821523 |
| 1733441700 | 8.66 | 0.27 | 3.22 | 8.42 | 9.92 | 8.42 | 7016757 |
| 1733355300 | 8.39 | -0.79 | -8.61 | 9.0733 | 10.03 | 8.11 | 9029746 |
| 1733268900 | 9.18 | -1.39 | -13.11 | 9.66 | 10.33 | 8.88 | 7837999 |
| 1733182500 | 10.565 | -1.21 | -10.24 | 12.33 | 12.4 | 10.1105 | 10774868 |
| 1732917840 | 11.77 | 2.5 | 26.97 | 9.93 | 11.88 | 9.9 | 13090678 |
| 1732750500 | 9.27 | 0.91 | 10.89 | 8.56 | 9.65 | 8.56 | 7262087 |
| 1732664100 | 8.36 | -1.25 | -13.01 | 9.07 | 9.455 | 7.8701 | 10273324 |
| 1732577700 | 9.61 | 0.64 | 7.13 | 9.9 | 10.25 | 8.55 | 12621662 |
| 1732318500 | 8.97 | 1.67 | 22.88 | 8.0534 | 9.6 | 8.02 | 17087082 |
| 1732232100 | 7.3 | 0.93 | 14.60 | 7.06 | 7.86 | 6.6 | 14421375 |
| 1732145700 | 6.37 | 1.63 | 34.39 | 5.62 | 6.9 | 5.6199 | 18913458 |
| 1732059300 | 4.74 | -0.16 | -3.27 | 4.85 | 5.15 | 4.43 | 7804044 |
| 1731972900 | 4.9 | 0.2 | 4.26 | 5 | 5.62 | 4.83 | 5831142 |
| 1731713700 | 4.7 | 0.68 | 16.92 | 4.6 | 5.01 | 4.425 | 7304115 |
| 1731627300 | 4.0199999 | 0.2 | 5.24 | 3.83 | 4.1 | 3.7849 | 1403381 |
| 1731540900 | 3.82 | -0.15 | -3.78 | 4.1999 | 4.215 | 3.805 | 1556554 |
| 1731454500 | 3.97 | 0.22 | 5.87 | 3.72 | 3.99 | 3.55 | 1559633 |
| 1731368100 | 3.75 | 0.11 | 3.02 | 3.73 | 3.827 | 3.48 | 1406746 |
| 1731108900 | 3.64 | 0.07 | 1.96 | 3.57 | 3.665 | 3.41 | 927094 |
| 1731022500 | 3.57 | 0.24 | 7.21 | 3.2799999 | 3.6 | 3.21 | 1106683 |
| 1730936100 | 3.33 | -0.09 | -2.63 | 3.4822 | 3.4822 | 3.27 | 721637 |
| 1730849700 | 3.42 | 0.15 | 4.59 | 3.25 | 3.45 | 3.17 | 1130880 |
| 1730763300 | 3.27 | 0.2 | 6.51 | 3.08 | 3.2799999 | 2.97 | 1210120 |
| 1730500500 | 3.07 | 0.01 | 0.33 | 3.15 | 3.22 | 2.97 | 849388 |
| 1730414100 | 3.06 | -0.11 | -3.47 | 3.175 | 3.175 | 2.96 | 955818 |
| 1730327700 | 3.17 | -0.11 | -3.35 | 3.2799999 | 3.2801 | 3.085 | 804093 |
| 1730241300 | 3.2799999 | 0.22 | 7.19 | 3.12 | 3.3 | 2.9791 | 1535154 |
| 1730154900 | 3.06 | 0.37 | 13.75 | 2.8 | 3.06 | 2.75 | 1606839 |
| 1729895700 | 2.69 | -0.03 | -1.10 | 2.7599999 | 2.79 | 2.69 | 737467 |
| 1729809300 | 2.72 | -0.01 | -0.37 | 2.75 | 2.84 | 2.685 | 562019 |
| 1729722900 | 2.73 | -0.12 | -4.21 | 2.83 | 2.85 | 2.66 | 1035507 |
| 1729636500 | 2.85 | -0.12 | -4.04 | 2.98 | 2.98 | 2.775 | 1223767 |
| 1729550100 | 2.97 | -0.18 | -5.71 | 3.16 | 3.17 | 2.89 | 1167921 |
| 1729290900 | 3.15 | 0.11 | 3.62 | 3.12 | 3.2 | 3.06 | 845767 |
| 1729204500 | 3.04 | -0.16 | -5.00 | 3.24 | 3.24 | 3 | 1537278 |
| 1729118100 | 3.2 | -0.3 | -8.57 | 3.45 | 3.5489 | 3.15 | 2754587 |
| 1729031700 | 3.5 | -0.15 | -4.11 | 3.9 | 3.9 | 3.45 | 1724350 |
| 1728945300 | 3.65 | 0.27 | 7.99 | 3.5 | 3.94 | 3.4425 | 3359177 |
| 1728686100 | 3.38 | 0.19 | 5.96 | 3.3 | 3.6 | 3.222 | 1708910 |
| 1728599700 | 3.19 | -0.18 | -5.34 | 3.35 | 3.35 | 3.11 | 1134171 |
| 1728513300 | 3.37 | -0.09 | -2.60 | 3.44 | 3.45 | 3.27 | 1321743 |
| 1728426900 | 3.46 | 0.36 | 11.61 | 3.12 | 3.65 | 3.12 | 3108190 |
| 1728340500 | 3.1 | -0.2 | -6.06 | 3.3 | 3.31 | 2.97 | 1199753 |
| 1728081300 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3 | 1202709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
