Free Trial

Red Cat (RCAT) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free RCAT Stock Alerts
$1.01
-0.02 (-1.46%)
(As of 01:50 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Red Cat Stock Price Performance

5 Day
Performance
-8.18%
1 Month
Performance
-27.34%
3 Month
Performance
+36.49%
6 Month
Performance
+13.59%
Year-To-Date
Performance
+14.77%
1 Year
Performance
+9.69%
Receive RCAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Red Cat and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

RCAT Stock Chart for Tuesday, May, 28, 2024

RCAT Chart by TradingView

Red Cat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.03$1.03$1.10$1.00445,200 shs$76.14 million
05/24/2024$1.10$1.03
-6.82%		$1.10$1.00442,791 shs$76.14 million
05/23/2024$1.10$1.10$1.14$1.08275,032 shs$81.71 million
05/22/2024$1.09$1.10
+0.92%		$1.13$1.07437,349 shs$81.71 million
05/21/2024$1.06$1.09
+2.83%		$1.11$1.05207,904 shs$80.97 million
05/20/2024$1.01$1.06
+4.95%		$1.08$1.00287,636 shs$78.74 million
05/17/2024$1.11$1.01
-9.01%		$1.11$1.00667,065 shs$75.02 million
05/16/2024$1.11$1.11$1.12$1.08323,486 shs$82.45 million
05/15/2024$1.12$1.11
-0.89%		$1.15$1.05489,845 shs$82.45 million
05/14/2024$1.14$1.12
-1.75%		$1.16$1.10410,522 shs$83.19 million
05/13/2024$1.17$1.14
-2.56%		$1.21$1.13581,785 shs$84.68 million
05/10/2024$1.20$1.17
-2.50%		$1.20$1.15339,165 shs$86.91 million
05/09/2024$1.19$1.20
+0.84%		$1.20$1.14606,022 shs$89.14 million
05/08/2024$1.23$1.19
-3.25%		$1.24$1.18452,103 shs$88.39 million
05/07/2024$1.19$1.23
+3.36%		$1.27$1.17784,372 shs$91.36 million
05/06/2024$1.13$1.19
+5.31%		$1.23$1.111.14 million shs$88.40 million
05/03/2024$1.41$1.13
-19.86%		$1.41$1.053.46 million shs$83.94 million
05/02/2024$1.51$1.41
-6.62%		$1.55$1.40628,635 shs$104.74 million
05/01/2024$1.53$1.51
-1.31%		$1.60$1.351.37 million shs$112.17 million
04/30/2024$1.50$1.53
+2.00%		$1.65$1.442.41 million shs$113.65 million
04/29/2024$1.39$1.50
+7.91%		$1.57$1.39919,696 shs$111.42 million
04/26/2024$1.46$1.39
-4.79%		$1.55$1.381.05 million shs$103.25 million
04/25/2024$1.52$1.46
-3.95%		$1.55$1.251.75 million shs$108.45 million
04/24/2024$1.20$1.52
+26.67%		$1.60$1.254.13 million shs$112.91 million
04/23/2024$1.30$1.20
-7.69%		$1.33$1.15720,770 shs$89.14 million
04/22/2024$1.12$1.30
+16.07%		$1.30$1.121.06 million shs$96.57 million
04/19/2024$1.06$1.12
+5.66%		$1.18$0.99935,316 shs$83.19 million
04/18/2024$1.42$1.06
-25.35%		$1.44$0.903.75 million shs$78.74 million
04/17/2024$1.12$1.42
+26.79%		$1.50$1.133.73 million shs$105.48 million
04/16/2024$0.95$1.12
+17.89%		$1.19$0.951.38 million shs$83.19 million
04/15/2024$0.88$0.95
+7.97%		$1.05$0.881.72 million shs$70.57 million
04/12/2024$0.89$0.88
-1.13%		$0.90$0.86178,352 shs$65.36 million
04/11/2024$0.90$0.89
-1.00%		$0.92$0.86152,899 shs$66.11 million
04/10/2024$0.84$0.90
+7.54%		$0.94$0.84914,429 shs$66.78 million
04/09/2024$0.82$0.84
+1.94%		$0.86$0.83368,971 shs$62.10 million
04/08/2024$0.78$0.82
+5.01%		$0.85$0.78192,233 shs$60.92 million
04/05/2024$0.82$0.78
-4.64%		$0.85$0.78390,366 shs$58.01 million
04/04/2024$0.81$0.82
+1.11%		$0.82$0.8185,764 shs$60.84 million
04/03/2024$0.80$0.81
+1.25%		$0.81$0.78147,989 shs$60.17 million
04/02/2024$0.78$0.80
+2.56%		$0.84$0.77209,695 shs$59.42 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$0.77$0.78
+1.96%		$0.79$0.7593,498 shs$57.94 million
03/29/2024$0.77$0.77$0.80$0.77170,572 shs$56.82 million
03/28/2024$0.79$0.77
-3.04%		$0.80$0.77169,757 shs$56.83 million
03/27/2024$0.77$0.79
+2.47%		$0.80$0.77101,969 shs$58.61 million
03/26/2024$0.78$0.77
-0.73%		$0.81$0.75289,581 shs$57.20 million
03/25/2024$0.77$0.78
+0.74%		$0.81$0.75272,530 shs$57.62 million
03/22/2024$0.72$0.77
+7.65%		$0.80$0.71187,255 shs$42.94 million
03/21/2024$0.73$0.72
-2.01%		$0.75$0.71173,740 shs$39.89 million
03/20/2024$0.73$0.73$0.79$0.72278,265 shs$40.71 million
03/19/2024$0.78$0.73
-6.41%		$0.76$0.70409,815 shs$40.71 million
03/18/2024$0.75$0.78
+4.00%		$0.84$0.78319,364 shs$43.49 million
03/15/2024$0.79$0.75
-5.06%		$0.85$0.75557,941 shs$41.82 million
03/14/2024$0.82$0.79
-3.66%		$0.82$0.78122,544 shs$44.05 million
03/13/2024$0.82$0.82$0.85$0.78202,521 shs$45.72 million
03/12/2024$0.85$0.82
-3.06%		$0.85$0.81116,394 shs$45.72 million
03/11/2024$0.85$0.85
-0.48%		$0.85$0.81121,078 shs$47.17 million
03/08/2024$0.80$0.85
+5.80%		$0.85$0.79272,477 shs$47.40 million
03/07/2024$0.79$0.80
+1.70%		$0.83$0.77153,091 shs$44.80 million
03/06/2024$0.81$0.79
-2.35%		$0.83$0.76198,768 shs$44.05 million
03/05/2024$0.76$0.81
+5.95%		$0.81$0.75442,175 shs$45.11 million
03/04/2024$0.75$0.76
+2.36%		$0.79$0.71266,173 shs$42.58 million
03/01/2024$0.73$0.75
+2.01%		$0.79$0.73237,921 shs$41.60 million
02/29/2024$0.74$0.73
-1.18%		$0.74$0.71160,488 shs$40.78 million
02/28/2024$0.72$0.74
+2.64%		$0.75$0.73288,135 shs$41.26 million
02/27/2024$0.72$0.72
+0.14%		$0.75$0.71139,900 shs$40.20 million

Related Companies:
This page (NASDAQ:RCAT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics