RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Dec 24, 2025, 1:00 PM EST
1.361
-0.069 (-4.86%)
After-hours: Dec 24, 2025, 4:31 PM EST
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 11,409 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 1.41% | 66,688 |
| Dec 22, 2025 | 1.37 | 1.48 | 1.37 | 1.42 | 1.42 | 2.90% | 123,217 |
| Dec 19, 2025 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 67,182 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 52,738 |
| Dec 17, 2025 | 1.37 | 1.47 | 1.32 | 1.35 | 1.35 | 0.75% | 268,476 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.30 | 1.34 | 1.34 | -12.99% | 240,391 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.49 | 1.54 | 1.54 | -8.88% | 176,529 |
| Dec 12, 2025 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | - | 58,092 |
| Dec 11, 2025 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 8.33% | 243,273 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -3.11% | 64,804 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 51,954 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 67,669 |
| Dec 5, 2025 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 139,399 |
| Dec 4, 2025 | 1.65 | 1.70 | 1.56 | 1.66 | 1.66 | 7.79% | 109,754 |
| Dec 3, 2025 | 1.52 | 1.57 | 1.49 | 1.54 | 1.54 | 1.32% | 64,046 |
| Dec 2, 2025 | 1.65 | 1.69 | 1.50 | 1.52 | 1.52 | -8.98% | 214,918 |
| Dec 1, 2025 | 1.70 | 1.75 | 1.62 | 1.67 | 1.67 | -1.76% | 87,776 |
| Nov 28, 2025 | 1.72 | 1.77 | 1.70 | 1.70 | 1.70 | - | 93,824 |
| Nov 26, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 89,433 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.61 | 1.69 | 1.69 | -1.74% | 190,259 |
| Nov 24, 2025 | 1.70 | 1.76 | 1.65 | 1.72 | 1.72 | 1.18% | 92,615 |
| Nov 21, 2025 | 1.72 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 146,808 |
| Nov 20, 2025 | 1.77 | 1.87 | 1.67 | 1.68 | 1.68 | -2.33% | 120,185 |
| Nov 19, 2025 | 1.71 | 1.80 | 1.67 | 1.72 | 1.72 | 0.58% | 62,324 |
| Nov 18, 2025 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | - | 57,849 |
| Nov 17, 2025 | 1.79 | 1.87 | 1.60 | 1.71 | 1.71 | -4.47% | 112,569 |
| Nov 14, 2025 | 1.63 | 1.90 | 1.57 | 1.79 | 1.79 | 7.83% | 226,899 |
| Nov 13, 2025 | 1.80 | 1.83 | 1.65 | 1.66 | 1.66 | -10.75% | 317,163 |
| Nov 12, 2025 | 1.89 | 1.95 | 1.82 | 1.86 | 1.86 | -1.59% | 91,703 |
| Nov 11, 2025 | 2.10 | 2.12 | 1.76 | 1.89 | 1.89 | -10.85% | 472,479 |
| Nov 10, 2025 | 2.10 | 2.34 | 2.08 | 2.12 | 2.12 | 0.95% | 676,715 |
| Nov 7, 2025 | 1.97 | 2.30 | 1.97 | 2.10 | 2.10 | 2.44% | 959,993 |
| Nov 6, 2025 | 1.97 | 2.06 | 1.80 | 2.05 | 2.05 | 5.13% | 5,420,239 |
| Nov 5, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | - | 120,918 |
| Nov 4, 2025 | 1.94 | 2.02 | 1.90 | 1.95 | 1.95 | -1.02% | 279,510 |
| Nov 3, 2025 | 1.94 | 1.99 | 1.76 | 1.97 | 1.97 | 3.68% | 344,896 |
| Oct 31, 2025 | 1.78 | 2.10 | 1.75 | 1.90 | 1.90 | 4.40% | 1,039,061 |
| Oct 30, 2025 | 1.80 | 1.96 | 1.66 | 1.82 | 1.82 | 1.11% | 250,171 |
| Oct 29, 2025 | 1.62 | 1.83 | 1.60 | 1.80 | 1.80 | 12.50% | 944,573 |
| Oct 28, 2025 | 1.65 | 1.72 | 1.58 | 1.60 | 1.60 | -5.33% | 199,440 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.63 | 1.69 | 1.69 | - | 213,506 |
| Oct 24, 2025 | 1.74 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 178,013 |
| Oct 23, 2025 | 1.53 | 1.74 | 1.53 | 1.71 | 1.71 | 9.62% | 342,666 |
| Oct 22, 2025 | 1.58 | 1.64 | 1.53 | 1.56 | 1.56 | -3.70% | 189,018 |
| Oct 21, 2025 | 1.70 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 141,954 |
| Oct 20, 2025 | 1.53 | 1.74 | 1.48 | 1.70 | 1.70 | 13.33% | 473,650 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.47 | 1.50 | 1.50 | -3.23% | 342,465 |
| Oct 16, 2025 | 1.72 | 1.79 | 1.54 | 1.55 | 1.55 | -8.82% | 808,852 |
| Oct 15, 2025 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | 0.59% | 408,534 |