Red Cat Holdings Inc (RCAT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -13.4285714286 | 10.5 | 11.03 | 8.71 | 6702302 | 9.33138645 | CS |
| 4 | 0.49 | 5.6976744186 | 8.6 | 11.22 | 7.72 | 8232518 | 9.31218252 | CS |
| 12 | 0.02 | 0.220507166483 | 9.07 | 15.2737 | 6.8 | 10695898 | 10.37651364 | CS |
| 26 | 6.34 | 230.545454545 | 2.75 | 15.2737 | 2.31 | 6023805 | 9.1252648 | CS |
| 52 | 8.42 | 1256.71641791 | 0.67 | 15.2737 | 0.6699 | 3391466 | 8.2226408 | CS |
| 156 | 7.05 | 345.588235294 | 2.04 | 15.2737 | 0.525 | 1456430 | 6.77646732 | CS |
| 260 | 4.8 | 111.888111888 | 4.29 | 15.2737 | 0.525 | 1794551 | 5.64225764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 8.91 | -0.01 | -0.11 | 8.81 | 9.045 | 8.6 | 5344970 |
| 1739576100 | 8.92 | -0.51 | -5.41 | 9.18 | 9.2789 | 8.71 | 6444537 |
| 1739489700 | 9.43 | 0.13 | 1.40 | 9.52 | 9.7 | 8.825 | 6721809 |
| 1739403300 | 9.3 | -0.32 | -3.28 | 9.32 | 9.58 | 9.145 | 5971321 |
| 1739316900 | 9.615 | -1.14 | -10.56 | 10.5 | 11.03 | 9.51 | 7671539 |
| 1739230500 | 10.75 | -0.01 | -0.09 | 10.73 | 11.1999 | 10.01 | 6873454 |
| 1738971300 | 10.76 | 0.15 | 1.41 | 10.91 | 11.22 | 10.2 | 7728215 |
| 1738884900 | 10.61 | 0.81 | 8.27 | 10.01 | 10.845 | 9.57 | 10075774 |
| 1738798500 | 9.8 | -0.26 | -2.58 | 9.95 | 10.24 | 9.545 | 7175522 |
| 1738712100 | 10.06 | 1.24 | 14.06 | 9.27 | 10.1293 | 9.03 | 8807041 |
| 1738625700 | 8.82 | 0.03 | 0.34 | 8.06 | 8.9 | 7.8301 | 7489186 |
| 1738366500 | 8.7899999 | 0.08 | 0.92 | 8.75 | 9.69 | 8.565 | 8018989 |
| 1738280100 | 8.71 | -0.64 | -6.84 | 9.5 | 9.545 | 8.71 | 6006889 |
| 1738193700 | 9.35 | 0.09 | 1.03 | 9.11 | 9.865 | 9.11 | 9709123 |
| 1738107300 | 9.255 | 1.21 | 14.97 | 8.08 | 9.34 | 7.82 | 7958596 |
| 1738020900 | 8.05 | -0.58 | -6.72 | 8.34 | 8.34 | 7.72 | 8104736 |
| 1737761700 | 8.63 | -0.12 | -1.37 | 8.41 | 9.83 | 8.34 | 12874281 |
| 1737675300 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737588900 | 8.75 | 0.29 | 3.43 | 8.9 | 9.2 | 8.47 | 11576882 |
| 1737502500 | 8.46 | -0.1 | -1.11 | 8.6 | 8.89 | 8.11 | 8977430 |
| 1737156900 | 8.555 | -1.55 | -15.34 | 10.1 | 10.1 | 8.2899999 | 13225023 |
| 1737070500 | 10.105 | -0.81 | -7.38 | 11.01 | 11.25 | 9.59 | 12750055 |
| 1736984100 | 10.91 | 1.54 | 16.44 | 10.2 | 11.1573 | 10.0301 | 12235792 |
| 1736897700 | 9.3699999 | 0.04 | 0.43 | 9.89 | 10.2 | 9 | 7123381 |
| 1736811300 | 9.33 | -0.7 | -6.98 | 9.6 | 9.7873 | 8.98 | 7180670 |
| 1736552100 | 10.03 | -1.8 | -15.22 | 11.39 | 11.6 | 9.9301 | 10164944 |
| 1736379300 | 11.83 | -1.23 | -9.42 | 12.55 | 13.1299 | 11.35 | 9547667 |
| 1736292900 | 13.06 | -1.13 | -7.96 | 14.28 | 14.96 | 12.87 | 11933019 |
| 1736206500 | 14.19 | 0.99 | 7.50 | 13.5 | 15.2737 | 12.84 | 16142545 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
