Red Cat Holdings Inc (RCAT) Historical Stock Data
1.23 ↑0.04 (3.36%)
As of May 7, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, RCAT is up 0.87% a day on average. There have been 16 days where Red Cat Holdings Inc closed green and 14 days where RCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.11 | 1.23 | 1.14M |
| 2024-05-03 | 1.40 | 1.13 | ↓$0.27 (-19.29%) | 1.05 | 1.41 | 3.46M |
| 2024-05-02 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.40 | 1.55 | 630.89K |
| 2024-05-01 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.35 | 1.60 | 1.37M |
| 2024-04-30 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.44 | 1.65 | 2.42M |
| 2024-04-29 | 1.39 | 1.50 | ↑$0.11 (7.91%) | 1.39 | 1.57 | 0.92M |
| 2024-04-26 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.38 | 1.55 | 1.05M |
| 2024-04-25 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.25 | 1.55 | 1.76M |
| 2024-04-24 | 1.27 | 1.52 | ↑$0.25 (19.69%) | 1.25 | 1.60 | 4.13M |
| 2024-04-23 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.15 | 1.33 | 722.46K |
| 2024-04-22 | 1.14 | 1.30 | ↑$0.16 (14.04%) | 1.12 | 1.30 | 1.07M |
| 2024-04-19 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 0.99 | 1.18 | 0.94M |
| 2024-04-18 | 1.43 | 1.06 | ↓$0.37 (-25.87%) | 0.90 | 1.44 | 3.77M |
| 2024-04-17 | 1.15 | 1.42 | ↑$0.27 (23.48%) | 1.13 | 1.50 | 3.87M |
| 2024-04-16 | 1.00 | 1.12 | ↑$0.12 (12.31%) | 0.94 | 1.19 | 1.38M |
| 2024-04-15 | 0.90 | 0.95 | ↑$0.05 (5.56%) | 0.88 | 1.05 | 1.72M |
| 2024-04-12 | 0.90 | 0.88 | ↓$0.02 (-2.23%) | 0.86 | 0.90 | 179.89K |
| 2024-04-11 | 0.91 | 0.89 | ↓$0.02 (-2.20%) | 0.86 | 0.92 | 159.73K |
| 2024-04-10 | 0.84 | 0.90 | ↑$0.06 (7.02%) | 0.84 | 0.94 | 0.92M |
| 2024-04-09 | 0.84 | 0.84 | ↓$0.00 (-0.48%) | 0.83 | 0.86 | 368.97K |
| 2024-04-08 | 0.82 | 0.82 | ↑$0.00 (0.13%) | 0.78 | 0.85 | 192.25K |
| 2024-04-05 | 0.83 | 0.78 | ↓$0.05 (-5.90%) | 0.78 | 0.85 | 390.37K |
| 2024-04-04 | 0.82 | 0.82 | ↓$0.00 (-0.12%) | 0.81 | 0.82 | 86.03K |
| 2024-04-03 | 0.80 | 0.81 | ↑$0.01 (1.25%) | 0.78 | 0.81 | 148.23K |
| 2024-04-02 | 0.80 | 0.80 | ↑$0.00 (0.25%) | 0.77 | 0.84 | 209.71K |
| 2024-04-01 | 0.77 | 0.78 | ↑$0.02 (1.96%) | 0.75 | 0.79 | 93.50K |
| 2024-03-28 | 0.77 | 0.77 | ↓$0.01 (-1.21%) | 0.77 | 0.80 | 170.31K |
| 2024-03-27 | 0.79 | 0.79 | ↑$0.00 (0.00%) | 0.77 | 0.80 | 102.37K |
| 2024-03-26 | 0.77 | 0.77 | ↓$0.00 (-0.25%) | 0.75 | 0.81 | 289.88K |
| 2024-03-25 | 0.77 | 0.78 | ↑$0.01 (0.74%) | 0.75 | 0.81 | 272.92K |
Create an account or log in to view more rows.
$RCAT going green
$RCAT bought more
$RCAT lol who sold
$RCAT f this stock
$RCAT Silly Bears tricks are for kids
$RCAT If options never existed
what do you think this stock would be trading at?
$RCAT Now I'm worried....
$RCAT lock and load
$RCAT cover that shit
$RCAT volume = money