RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
1.790
+0.080 (4.68%)
Apr 17, 2025, 4:00 PM EDT - Market closed
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.96 | 2.13 | 1.76 | 1.79 | 1.79 | 4.68% | 163,190 |
| Apr 16, 2025 | 1.80 | 1.83 | 1.64 | 1.71 | 1.71 | -5.00% | 67,224 |
| Apr 15, 2025 | 1.68 | 1.90 | 1.53 | 1.80 | 1.80 | 15.53% | 98,904 |
| Apr 14, 2025 | 1.43 | 1.66 | 1.31 | 1.56 | 1.56 | 10.50% | 163,809 |
| Apr 11, 2025 | 1.43 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 15,851 |
| Apr 10, 2025 | 1.55 | 1.55 | 1.35 | 1.45 | 1.45 | -8.23% | 43,991 |
| Apr 9, 2025 | 1.30 | 1.66 | 1.30 | 1.58 | 1.58 | 25.40% | 140,874 |
| Apr 8, 2025 | 1.48 | 1.48 | 1.23 | 1.26 | 1.26 | -7.35% | 48,589 |
| Apr 7, 2025 | 1.44 | 1.49 | 1.23 | 1.36 | 1.36 | -8.11% | 51,596 |
| Apr 4, 2025 | 1.58 | 1.61 | 1.39 | 1.48 | 1.48 | -6.33% | 79,945 |
| Apr 3, 2025 | 1.53 | 1.69 | 1.40 | 1.58 | 1.58 | 0.64% | 211,423 |
| Apr 2, 2025 | 2.03 | 2.21 | 1.53 | 1.57 | 1.57 | -20.30% | 360,769 |
| Apr 1, 2025 | 2.08 | 2.45 | 1.86 | 1.97 | 1.97 | -7.94% | 234,363 |
| Mar 31, 2025 | 2.48 | 3.00 | 1.77 | 2.14 | 2.14 | -11.20% | 198,073 |
| Mar 28, 2025 | 3.80 | 4.06 | 2.30 | 2.41 | 2.41 | -38.21% | 346,880 |
| Mar 27, 2025 | 3.69 | 4.18 | 3.50 | 3.90 | 3.90 | 5.41% | 97,105 |
| Mar 26, 2025 | 4.40 | 4.40 | 3.56 | 3.70 | 3.70 | -13.15% | 36,000 |
| Mar 25, 2025 | 4.70 | 4.70 | 4.26 | 4.26 | 4.26 | -10.88% | 38,558 |
| Mar 24, 2025 | 4.50 | 5.00 | 4.05 | 4.78 | 4.78 | 6.22% | 571,297 |