Red Cat Holdings Inc (RCAT) Historical Stock Data
10.75 ↑1.67 (18.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCAT is up 1.77% a day on average. There have been 18 days where Red Cat Holdings Inc closed green and 12 days where RCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.86 | 10.75 | ↑$1.90 (21.40%) | 8.77 | 11.32 | 23.02M |
| 2024-12-19 | 7.98 | 9.09 | ↑$1.11 (13.85%) | 7.76 | 9.29 | 8.74M |
| 2024-12-18 | 9.92 | 8.15 | ↓$1.77 (-17.84%) | 7.80 | 9.99 | 14.30M |
| 2024-12-17 | 9.06 | 9.67 | ↑$0.62 (6.79%) | 8.35 | 9.75 | 16.55M |
| 2024-12-16 | 9.86 | 10.45 | ↑$0.59 (5.98%) | 8.90 | 11.33 | 49.56M |
| 2024-12-13 | 7.20 | 8.23 | ↑$1.03 (14.31%) | 7.16 | 8.46 | 7.33M |
| 2024-12-12 | 7.01 | 7.19 | ↑$0.18 (2.57%) | 6.71 | 7.44 | 4.12M |
| 2024-12-11 | 7.91 | 7.29 | ↓$0.62 (-7.84%) | 7.13 | 8.13 | 4.08M |
| 2024-12-10 | 7.53 | 7.70 | ↑$0.17 (2.26%) | 7.07 | 7.88 | 4.44M |
| 2024-12-09 | 8.23 | 7.68 | ↓$0.55 (-6.68%) | 7.59 | 8.27 | 5.63M |
| 2024-12-06 | 8.64 | 8.17 | ↓$0.47 (-5.44%) | 8.09 | 8.75 | 4.94M |
| 2024-12-05 | 8.42 | 8.66 | ↑$0.24 (2.85%) | 8.40 | 9.92 | 7.16M |
| 2024-12-04 | 9.50 | 8.39 | ↓$1.11 (-11.68%) | 8.11 | 10.03 | 9.22M |
| 2024-12-03 | 9.70 | 9.18 | ↓$0.52 (-5.36%) | 8.88 | 10.33 | 8.23M |
| 2024-12-02 | 12.40 | 10.57 | ↓$1.84 (-14.80%) | 10.11 | 12.57 | 11.40M |
| 2024-11-29 | 9.90 | 11.77 | ↑$1.87 (18.89%) | 9.78 | 11.88 | 13.28M |
| 2024-11-27 | 8.56 | 9.27 | ↑$0.71 (8.29%) | 8.55 | 9.65 | 7.32M |
| 2024-11-26 | 8.97 | 8.36 | ↓$0.61 (-6.80%) | 7.87 | 9.46 | 10.47M |
| 2024-11-25 | 9.90 | 9.61 | ↓$0.29 (-2.93%) | 8.55 | 10.25 | 13.62M |
| 2024-11-22 | 7.82 | 8.97 | ↑$1.15 (14.71%) | 7.60 | 9.60 | 17.74M |
| 2024-11-21 | 7.06 | 7.30 | ↑$0.24 (3.40%) | 6.56 | 7.86 | 14.74M |
| 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 |
Create an account or log in to view more rows.
$RCAT what happened?
$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?