RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
1.850
+0.040 (2.21%)
At close: Oct 1, 2025, 4:00 PM EDT
1.780
-0.070 (-3.78%)
After-hours: Oct 1, 2025, 6:54 PM EDT
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.73 | 1.98 | 1.68 | 1.85 | - | 2.21% | 1,610,624 |
| Sep 30, 2025 | 2.03 | 2.03 | 1.77 | 1.81 | 1.81 | -9.95% | 1,276,989 |
| Sep 29, 2025 | 2.07 | 2.25 | 1.84 | 2.01 | 2.01 | 11.05% | 3,378,253 |
| Sep 26, 2025 | 1.54 | 2.20 | 1.49 | 1.81 | 1.81 | 16.77% | 7,903,784 |
| Sep 25, 2025 | 1.49 | 1.72 | 1.41 | 1.55 | 1.55 | -7.74% | 4,932,768 |
| Sep 24, 2025 | 1.43 | 1.73 | 1.17 | 1.68 | 1.68 | 64.71% | 70,468,906 |
| Sep 23, 2025 | 1.00 | 1.05 | 0.94 | 1.02 | 1.02 | -0.97% | 746,609 |
| Sep 22, 2025 | 0.88 | 1.07 | 0.84 | 1.03 | 1.03 | 25.15% | 1,389,501 |
| Sep 19, 2025 | 0.91 | 0.92 | 0.81 | 0.82 | 0.82 | -7.17% | 1,186,316 |
| Sep 18, 2025 | 1.02 | 1.21 | 0.83 | 0.89 | 0.89 | -4.98% | 3,725,385 |
| Sep 17, 2025 | 0.90 | 1.03 | 0.88 | 0.93 | 0.93 | 6.02% | 877,734 |
| Sep 16, 2025 | 1.11 | 1.12 | 0.80 | 0.88 | 0.88 | -21.07% | 1,784,960 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.51% | 3,240,230 |
| Sep 12, 2025 | 1.26 | 1.27 | 1.13 | 1.18 | 1.18 | -7.81% | 389,762 |
| Sep 11, 2025 | 1.28 | 1.33 | 1.22 | 1.28 | 1.28 | - | 375,617 |
| Sep 10, 2025 | 1.28 | 1.33 | 1.22 | 1.28 | 1.28 | 0.39% | 261,097 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.23 | 1.28 | 1.28 | -0.39% | 289,961 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.22 | 1.28 | 1.28 | -6.57% | 254,141 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 175,381 |
| Sep 4, 2025 | 1.35 | 1.43 | 1.26 | 1.30 | 1.30 | -8.45% | 184,130 |
| Sep 3, 2025 | 1.50 | 1.53 | 1.40 | 1.42 | 1.42 | -5.96% | 224,712 |
| Sep 2, 2025 | 1.75 | 1.78 | 1.41 | 1.51 | 1.51 | -10.65% | 702,124 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.64 | 1.69 | 1.69 | -6.11% | 260,289 |
| Aug 28, 2025 | 2.10 | 2.14 | 1.75 | 1.80 | 1.80 | -12.62% | 215,991 |
| Aug 27, 2025 | 2.15 | 2.18 | 2.00 | 2.06 | 2.06 | 0.49% | 143,036 |
| Aug 26, 2025 | 2.23 | 2.23 | 2.01 | 2.05 | 2.05 | -2.38% | 140,644 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.06 | 2.10 | 2.10 | -5.41% | 70,267 |
| Aug 22, 2025 | 2.03 | 2.22 | 2.03 | 2.22 | 2.22 | 9.90% | 113,084 |
| Aug 21, 2025 | 2.12 | 2.13 | 2.00 | 2.02 | 2.02 | -2.88% | 43,666 |
| Aug 20, 2025 | 2.30 | 2.34 | 2.00 | 2.08 | 2.08 | -7.56% | 191,790 |
| Aug 19, 2025 | 2.15 | 2.28 | 2.11 | 2.25 | 2.25 | 4.65% | 94,997 |
| Aug 18, 2025 | 2.35 | 2.37 | 2.03 | 2.15 | 2.15 | -1.83% | 152,537 |
| Aug 15, 2025 | 2.16 | 2.25 | 2.05 | 2.19 | 2.19 | 2.34% | 87,954 |
| Aug 14, 2025 | 2.21 | 2.25 | 1.97 | 2.14 | 2.14 | -1.83% | 30,263 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.10 | 2.18 | 2.18 | 2.83% | 47,611 |
| Aug 12, 2025 | 2.08 | 2.16 | 2.03 | 2.12 | 2.12 | -0.93% | 31,940 |
| Aug 11, 2025 | 2.07 | 2.16 | 2.02 | 2.14 | 2.14 | - | 67,023 |
| Aug 8, 2025 | 2.17 | 2.27 | 2.03 | 2.14 | 2.14 | 2.88% | 19,875 |
| Aug 7, 2025 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | -4.15% | 35,440 |
| Aug 6, 2025 | 2.25 | 2.29 | 2.10 | 2.17 | 2.17 | -5.24% | 48,231 |
| Aug 5, 2025 | 2.40 | 2.53 | 2.21 | 2.29 | 2.29 | -9.49% | 77,149 |
| Aug 4, 2025 | 2.60 | 2.61 | 2.23 | 2.53 | 2.53 | - | 88,335 |
| Aug 1, 2025 | 2.39 | 2.60 | 2.09 | 2.53 | 2.53 | 4.55% | 60,579 |
| Jul 31, 2025 | 2.50 | 2.55 | 2.40 | 2.42 | 2.42 | 3.86% | 41,337 |
| Jul 30, 2025 | 2.70 | 2.70 | 2.32 | 2.33 | 2.33 | -13.06% | 94,752 |
| Jul 29, 2025 | 3.07 | 3.08 | 2.42 | 2.68 | 2.68 | -6.62% | 263,826 |
| Jul 28, 2025 | 2.35 | 2.90 | 2.31 | 2.87 | 2.87 | 30.45% | 592,409 |
| Jul 25, 2025 | 2.32 | 2.32 | 2.04 | 2.20 | 2.20 | -2.22% | 128,552 |
| Jul 24, 2025 | 2.04 | 2.45 | 2.00 | 2.25 | 2.25 | 9.22% | 180,845 |
| Jul 23, 2025 | 2.07 | 2.10 | 1.95 | 2.06 | 2.06 | 1.48% | 54,144 |