Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Cat Holdings Inc (NQ: RCAT )

0.9700 -0.0300 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.200 2.220 2.050 2.170 531,731 -0.03(-1.36%)
Nov 29, 2021 2.250 2.250 2.140 2.200 518,087 +0.06(+2.80%)
Nov 26, 2021 2.180 2.230 2.120 2.140 423,026 -0.15(-6.55%)
Nov 24, 2021 2.160 2.300 2.150 2.290 383,588 +0.10(+4.57%)
Nov 23, 2021 2.280 2.300 2.155 2.190 476,417 -0.07(-3.10%)
Nov 22, 2021 2.430 2.430 2.200 2.260 751,313 -0.12(-5.04%)
Nov 19, 2021 2.330 2.400 2.320 2.380 380,890 +0.05(+2.15%)
Nov 18, 2021 2.520 2.530 2.330 2.330 623,692 -0.19(-7.54%)
Nov 17, 2021 2.590 2.700 2.500 2.520 916,748 -0.06(-2.33%)
Nov 16, 2021 2.550 2.600 2.470 2.580 489,527 +0.01(+0.39%)
Nov 15, 2021 2.680 2.700 2.540 2.570 408,188 -0.13(-4.81%)
Nov 12, 2021 2.500 2.700 2.460 2.700 775,161 +0.19(+7.57%)
Nov 11, 2021 2.550 2.640 2.500 2.510 591,920 -0.09(-3.46%)
Nov 10, 2021 2.580 2.600 3,458,682 +0.02(+0.78%)
Nov 09, 2021 2.630 2.640 2.500 2.580 923,650 -0.03(-1.15%)
Nov 08, 2021 2.750 2.760 2.580 2.610 1,062,634 -0.11(-4.04%)
Nov 05, 2021 2.710 2.750 2.670 2.720 555,345 +0.02(+0.74%)
Nov 04, 2021 2.790 2.790 2.690 2.700 789,951 -0.10(-3.57%)
Nov 03, 2021 2.750 2.840 2.730 2.800 653,676 +0.02(+0.72%)
Nov 02, 2021 2.900 2.920 2.770 2.780 658,742 -0.14(-4.79%)
Nov 01, 2021 2.990 2.960 2.860 2.920 517,642 -0.04(-1.35%)
Oct 29, 2021 2.800 2.980 2.780 2.960 1,284,615 +0.17(+6.09%)
Oct 28, 2021 2.860 2.860 2.750 2.790 636,489 -0.05(-1.76%)
Oct 27, 2021 2.790 2.900 2.740 2.840 679,943 +0.01(+0.35%)
Oct 26, 2021 2.860 2.830 812,181 -0.04(-1.39%)
Oct 25, 2021 2.670 2.950 2.600 2.870 2,959,726 +0.22(+8.30%)
Oct 22, 2021 2.770 2.790 2.580 2.650 1,163,867 -0.15(-5.36%)
Oct 21, 2021 2.910 2.923 2.752 2.800 1,096,434 -0.11(-3.78%)
Oct 20, 2021 2.940 2.970 2.840 2.910 816,561 +0.08(+2.65%)
Oct 19, 2021 3.050 3.125 2.820 2.835 1,557,504 -0.12(-3.90%)
Oct 18, 2021 2.780 3.000 2.710 2.950 1,525,512 +0.12(+4.24%)
Oct 15, 2021 2.760 2.830 2.670 2.830 894,134 +0.07(+2.54%)
Oct 14, 2021 2.850 2.880 2.750 2.760 670,617 +0.00(+0.00%)
Oct 13, 2021 2.910 2.910 2.730 2.760 1,736,331 -0.11(-3.83%)
Oct 12, 2021 3.010 3.060 2.850 2.870 1,313,050 -0.17(-5.59%)
Oct 11, 2021 3.020 3.109 2.930 3.040 862,118 +0.00(+0.00%)
Oct 08, 2021 3.220 3.220 3.030 3.040 1,027,549 -0.16(-5.00%)
Oct 07, 2021 3.160 3.240 3.060 3.200 1,157,202 +0.06(+1.91%)
Oct 06, 2021 3.030 3.370 2.930 3.140 1,600,150 +0.00(+0.00%)
Oct 05, 2021 3.160 3.170 2.810 3.140 2,777,557 +0.01(+0.32%)
Oct 04, 2021 3.240 3.350 3.040 3.130 2,160,162 -0.15(-4.57%)
Oct 01, 2021 3.500 3.790 3.160 3.280 6,029,171 -0.20(-5.75%)
Sep 30, 2021 3.250 3.890 3.160 3.480 15,675,013 +0.10(+2.96%)
Sep 29, 2021 3.210 3.380 2.830 3.380 7,054,635 +0.17(+5.30%)
Sep 28, 2021 3.200 3.300 3.050 3.210 11,066,260 -0.39(-10.83%)
Sep 27, 2021 3.770 4.240 3.410 3.600 236,982,416 +1.20(+50.00%)
Sep 24, 2021 2.190 2.510 2.170 2.400 1,065,972 +0.16(+7.14%)
Sep 23, 2021 2.230 2.289 2.170 2.240 289,604 +0.02(+0.90%)
Sep 22, 2021 2.160 2.240 2.130 2.220 422,856 +0.09(+4.23%)
Sep 21, 2021 2.320 2.360 2.120 2.130 1,386,210 -0.20(-8.58%)
Sep 20, 2021 2.540 2.573 2.330 2.330 981,951 -0.14(-5.67%)
Sep 17, 2021 2.480 2.660 2.440 2.470 658,415 +0.03(+1.23%)
Sep 16, 2021 2.590 2.590 2.430 2.440 565,580 -0.12(-4.69%)
Sep 15, 2021 2.630 2.630 2.510 2.560 470,148 -0.07(-2.66%)
Sep 14, 2021 2.650 2.700 2.590 2.630 285,690 +0.00(+0.00%)
Sep 13, 2021 2.820 2.845 2.630 2.630 619,613 -0.18(-6.41%)
Sep 10, 2021 2.910 2.940 2.790 2.810 300,317 -0.07(-2.43%)
Sep 09, 2021 2.860 2.983 2.850 2.880 237,364 -0.02(-0.69%)
Sep 08, 2021 2.970 2.980 2.830 2.900 336,896 -0.08(-2.68%)
Sep 07, 2021 2.950 3.040 2.920 2.980 446,822 +0.07(+2.41%)
Sep 03, 2021 3.000 3.040 2.870 2.910 500,974 -0.10(-3.32%)
Sep 02, 2021 2.930 3.050 2.820 3.010 1,138,762 +0.19(+6.74%)
Sep 01, 2021 2.840 3.020 2.760 2.820 954,154 +0.03(+1.08%)
Aug 31, 2021 2.720 2.800 2.690 2.790 262,233 +0.06(+2.20%)
Aug 30, 2021 2.720 2.750 2.620 2.730 272,682 +0.03(+1.11%)
Aug 27, 2021 2.630 2.729 2.570 2.700 427,437 +0.12(+4.65%)
Aug 26, 2021 2.750 2.780 2.565 2.580 473,067 -0.17(-6.18%)
Aug 25, 2021 2.730 2.780 2.660 2.750 313,540 -0.02(-0.72%)
Aug 24, 2021 2.620 2.780 2.530 2.770 647,443 +0.16(+6.13%)
Aug 23, 2021 2.610 2.640 2.520 2.610 226,612 +0.01(+0.38%)
Aug 20, 2021 2.570 2.640 2.500 2.600 278,086 +0.08(+3.17%)
Aug 19, 2021 2.690 2.690 2.430 2.520 1,382,300 -0.20(-7.35%)
Aug 18, 2021 2.840 2.840 2.680 2.720 725,926 -0.15(-5.23%)
Aug 17, 2021 3.030 3.030 2.820 2.870 615,507 -0.15(-4.97%)
Aug 16, 2021 3.040 3.090 2.900 3.020 1,090,239 +0.10(+3.42%)
Aug 13, 2021 3.030 3.055 2.860 2.920 713,669 -0.21(-6.71%)
Aug 12, 2021 3.030 3.190 2.970 3.130 1,045,318 +0.04(+1.29%)
Aug 11, 2021 3.050 3.090 2.940 3.090 469,137 +0.08(+2.66%)
Aug 10, 2021 3.170 3.170 2.900 3.010 1,086,555 -0.16(-5.05%)
Aug 09, 2021 3.050 3.350 2.980 3.170 1,975,066 +0.12(+3.93%)
Aug 06, 2021 3.050 3.080 2.960 3.050 623,409 -0.03(-0.97%)
Aug 05, 2021 2.950 3.110 2.860 3.080 833,222 +0.19(+6.57%)
Aug 04, 2021 3.090 3.090 2.870 2.890 1,387,731 -0.19(-6.17%)
Aug 03, 2021 3.050 3.130 2.950 3.080 904,337 +0.02(+0.65%)
Aug 02, 2021 3.200 3.229 3.050 3.060 1,117,266 -0.09(-2.86%)
Jul 30, 2021 3.090 3.220 3.080 3.150 529,326 +0.03(+0.96%)
Jul 29, 2021 3.230 3.320 3.110 3.120 791,798 -0.18(-5.45%)
Jul 28, 2021 3.150 3.530 3.130 3.300 1,177,378 +0.10(+3.12%)
Jul 27, 2021 3.210 3.280 3.075 3.200 1,472,517 -0.07(-2.14%)
Jul 26, 2021 3.210 3.330 3.120 3.270 1,475,089 +0.05(+1.55%)
Jul 23, 2021 3.460 3.540 3.120 3.220 2,260,895 -0.31(-8.78%)
Jul 22, 2021 3.820 3.900 3.500 3.530 2,238,699 -0.30(-7.83%)
Jul 21, 2021 4.030 4.150 3.770 3.830 4,429,261 -0.32(-7.71%)
Jul 20, 2021 4.150 4.280 4.000 4.150 4,341,779 +0.05(+1.22%)
Jul 19, 2021 4.370 4.410 3.680 4.100 15,644,773 -3.00(-42.25%)
Jul 16, 2021 4.860 7.460 4.800 7.100 29,172,292 +2.08(+41.43%)
Jul 15, 2021 4.700 5.250 4.200 5.020 7,201,012 +0.14(+2.87%)
Jul 14, 2021 3.900 5.120 3.880 4.880 13,734,770 +0.12(+2.52%)
Jul 13, 2021 3.030 6.060 2.850 4.760 76,491,512 +1.79(+60.27%)
Jul 12, 2021 3.010 3.090 2.850 2.970 164,551 -0.03(-1.00%)
Jul 09, 2021 2.910 3.150 2.910 3.000 437,881 +0.00(+0.00%)
Jul 08, 2021 2.740 3.047 2.720 3.000 623,761 +0.10(+3.45%)
Jul 07, 2021 3.090 3.140 2.720 2.900 2,057,226 -0.59(-16.91%)
Jul 06, 2021 2.570 3.700 2.460 3.490 18,337,892 +0.95(+37.40%)
Jul 02, 2021 2.510 2.570 2.450 2.540 165,032 +0.03(+1.20%)
Jul 01, 2021 2.600 2.636 2.480 2.510 255,854 -0.09(-3.46%)
Jun 30, 2021 2.860 2.858 2.560 2.600 518,827 -0.25(-8.77%)
Jun 29, 2021 2.450 2.930 2.450 2.850 2,287,008 +0.34(+13.55%)
Jun 28, 2021 2.630 2.630 2.450 2.510 245,474 -0.09(-3.46%)
Jun 25, 2021 2.580 2.620 2.470 2.600 398,010 +0.03(+1.17%)
Jun 24, 2021 2.530 2.625 2.460 2.570 146,554 +0.05(+1.98%)
Jun 23, 2021 2.710 2.720 2.440 2.520 645,145 -0.14(-5.26%)
Jun 22, 2021 2.460 2.660 2.450 2.660 419,991 +0.25(+10.37%)
Jun 21, 2021 2.860 2.902 2.400 2.410 784,247 -0.39(-13.93%)
Jun 18, 2021 3.020 3.080 2.790 2.800 296,028 -0.23(-7.59%)
Jun 17, 2021 3.060 3.170 2.980 3.030 302,107 -0.12(-3.81%)
Jun 16, 2021 2.900 3.210 2.800 3.150 571,679 +0.26(+9.00%)
Jun 15, 2021 3.400 3.740 2.780 2.890 1,258,609 -0.63(-17.90%)
Jun 14, 2021 3.430 3.600 3.374 3.520 362,821 +0.12(+3.53%)
Jun 11, 2021 3.230 3.410 3.070 3.400 329,465 +0.17(+5.26%)
Jun 10, 2021 3.240 3.375 3.050 3.230 427,150 +0.04(+1.25%)
Jun 09, 2021 2.970 3.250 2.910 3.190 932,566 +0.28(+9.62%)
Jun 08, 2021 2.640 2.920 2.450 2.910 1,019,829 +0.31(+11.92%)
Jun 07, 2021 2.480 2.630 2.390 2.600 1,497,103 +0.22(+9.24%)
Jun 04, 2021 2.500 2.500 2.350 2.380 274,434 -0.11(-4.42%)
Jun 03, 2021 2.530 2.580 2.440 2.490 179,374 +0.02(+0.81%)
Jun 02, 2021 2.600 2.640 2.450 2.470 290,585 -0.11(-4.26%)
Jun 01, 2021 2.640 2.656 2.510 2.580 382,369 +0.05(+1.98%)
May 28, 2021 2.650 2.700 2.510 2.530 595,465 -0.09(-3.44%)
May 27, 2021 2.700 2.730 2.620 2.620 489,987 -0.05(-1.87%)
May 26, 2021 2.750 2.870 2.650 2.670 126,555 -0.03(-1.11%)
May 25, 2021 2.700 2.860 2.700 2.700 64,647 +0.05(+1.89%)
May 24, 2021 2.910 2.961 2.600 2.650 73,178 -0.20(-7.02%)
May 21, 2021 2.940 3.000 2.850 2.850 100,353 +0.01(+0.35%)
May 20, 2021 2.740 2.900 2.590 2.840 63,343 +0.10(+3.65%)
May 19, 2021 2.680 2.890 2.510 2.740 135,568 +0.00(+0.00%)
May 18, 2021 2.790 2.850 2.600 2.740 125,135 -0.11(-3.86%)
May 17, 2021 3.010 3.125 2.800 2.850 118,727 -0.29(-9.24%)
May 14, 2021 3.220 3.230 3.000 3.140 109,009 -0.10(-3.09%)
May 13, 2021 3.460 3.590 2.780 3.240 182,543 -0.26(-7.43%)
May 12, 2021 3.750 3.760 3.500 3.500 235,450 -0.32(-8.38%)
May 11, 2021 3.690 3.892 3.600 3.820 338,279 -0.04(-1.04%)
May 10, 2021 3.990 3.840 3.790 3.860 86,951 +0.02(+0.52%)
May 07, 2021 3.900 4.000 3.760 3.840 148,017 -0.03(-0.78%)
May 06, 2021 3.930 4.060 3.780 3.870 256,014 +0.03(+0.78%)
May 05, 2021 3.800 4.050 3.650 3.840 317,194 +0.00(+0.00%)
May 04, 2021 3.840 3.880 3.660 3.840 557,695 -0.09(-2.29%)
May 03, 2021 4.140 4.150 3.700 3.930 343,166 -0.11(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.