Red Cat Holdings Inc (RCAT) Historical Stock Data
6.37 ↑1.63 (34.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCAT is up 0.08% a day on average. There have been 14 days where Red Cat Holdings Inc closed green and 16 days where RCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.64 | 6.37 | ↑$0.73 (12.94%) | 5.62 | 6.90 | 19.45M |
| 2024-11-19 | 4.97 | 4.74 | ↓$0.23 (-4.63%) | 4.43 | 5.15 | 8M |
| 2024-11-18 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.83 | 5.62 | 5.96M |
| 2024-11-15 | 4.60 | 4.70 | ↑$0.10 (2.17%) | 4.43 | 5.01 | 7.47M |
| 2024-11-14 | 3.85 | 4.02 | ↑$0.17 (4.42%) | 3.78 | 4.10 | 1.62M |
| 2024-11-13 | 4.04 | 3.82 | ↓$0.22 (-5.45%) | 3.81 | 4.22 | 1.65M |
| 2024-11-12 | 3.72 | 3.97 | ↑$0.25 (6.72%) | 3.55 | 3.99 | 1.57M |
| 2024-11-11 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.48 | 3.83 | 1.45M |
| 2024-11-08 | 3.55 | 3.64 | ↑$0.09 (2.54%) | 3.41 | 3.67 | 0.96M |
| 2024-11-07 | 3.31 | 3.57 | ↑$0.26 (7.85%) | 3.21 | 3.60 | 1.13M |
| 2024-11-06 | 3.44 | 3.33 | ↓$0.11 (-3.20%) | 3.27 | 3.50 | 762.85K |
| 2024-11-05 | 3.26 | 3.42 | ↑$0.16 (4.91%) | 3.17 | 3.45 | 1.14M |
| 2024-11-04 | 3.08 | 3.27 | ↑$0.19 (6.17%) | 2.97 | 3.28 | 1.21M |
| 2024-11-01 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 2.97 | 3.22 | 850.55K |
| 2024-10-31 | 3.14 | 3.06 | ↓$0.08 (-2.55%) | 2.96 | 3.23 | 0.99M |
| 2024-10-30 | 3.28 | 3.17 | ↓$0.11 (-3.35%) | 3.09 | 3.29 | 832.72K |
| 2024-10-29 | 3.12 | 3.28 | ↑$0.16 (5.13%) | 2.98 | 3.30 | 1.58M |
| 2024-10-28 | 2.80 | 3.06 | ↑$0.26 (9.29%) | 2.75 | 3.06 | 1.64M |
| 2024-10-25 | 2.75 | 2.69 | ↓$0.06 (-2.18%) | 2.69 | 2.79 | 739.22K |
| 2024-10-24 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.69 | 2.84 | 574.16K |
| 2024-10-23 | 2.83 | 2.73 | ↓$0.10 (-3.53%) | 2.66 | 2.86 | 1.05M |
| 2024-10-22 | 2.98 | 2.85 | ↓$0.13 (-4.36%) | 2.78 | 2.98 | 1.25M |
| 2024-10-21 | 3.16 | 2.97 | ↓$0.19 (-6.01%) | 2.89 | 3.17 | 1.17M |
| 2024-10-18 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.06 | 3.20 | 845.83K |
| 2024-10-17 | 3.24 | 3.04 | ↓$0.20 (-6.17%) | 3.00 | 3.24 | 1.54M |
| 2024-10-16 | 3.45 | 3.20 | ↓$0.25 (-7.25%) | 3.15 | 3.55 | 2.76M |
| 2024-10-15 | 3.90 | 3.50 | ↓$0.40 (-10.26%) | 3.45 | 3.90 | 1.73M |
| 2024-10-14 | 3.50 | 3.65 | ↑$0.15 (4.29%) | 3.44 | 3.94 | 3.36M |
| 2024-10-11 | 3.25 | 3.38 | ↑$0.13 (4.00%) | 3.20 | 3.60 | 1.73M |
| 2024-10-10 | 3.35 | 3.19 | ↓$0.16 (-4.78%) | 3.11 | 3.35 | 1.15M |
Create an account or log in to view more rows.
$RCAT love when bulls come out
$RCAT already bouncing back.
$RCAT hint hint this is when you buy a few
$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....