Free Trial

Red Cat (RCAT) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free RCAT Stock Alerts
$1.11
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Red Cat Stock Price Performance

5 Day
Performance
-5.13%
1 Month
Performance
-0.89%
3 Month
Performance
+59.69%
6 Month
Performance
+27.15%
Year-To-Date
Performance
+26.14%
1 Year
Performance
+19.32%
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 The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

RCAT Stock Chart for Friday, May, 17, 2024

RCAT Chart by TradingView

Red Cat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
02/26/2024$0.72$0.72
+0.63%		$0.74$0.6971,180 shs$40.15 million
02/23/2024$0.71$0.72
+0.77%		$0.72$0.6951,525 shs$39.90 million
02/22/2024$0.70$0.71
+2.16%		$0.74$0.69154,383 shs$39.59 million
02/21/2024$0.70$0.70
-0.24%		$0.71$0.68107,792 shs$38.75 million
02/20/2024$0.70$0.70
+0.23%		$0.70$0.6758,816 shs$38.85 million
02/19/2024$0.70$0.70$0.70$0.6778,900 shs$38.76 million
02/16/2024$0.68$0.70
+2.06%		$0.70$0.6777,852 shs$38.76 million
02/15/2024$0.70$0.68
-3.18%		$0.71$0.66110,728 shs$37.98 million

Related Companies:
This page (NASDAQ:RCAT) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity