RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
1.700
+0.040 (2.41%)
Jun 3, 2025, 4:00 PM - Market closed
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.69 | 1.75 | 1.66 | 1.70 | 1.70 | 2.41% | 66,595 |
| Jun 2, 2025 | 1.72 | 1.72 | 1.57 | 1.66 | 1.66 | -4.05% | 3,768 |
| May 30, 2025 | 1.74 | 1.74 | 1.55 | 1.73 | 1.73 | -1.14% | 14,289 |
| May 29, 2025 | 1.68 | 1.75 | 1.55 | 1.75 | 1.75 | 9.37% | 33,110 |
| May 28, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 6,963 |
| May 27, 2025 | 1.68 | 1.75 | 1.65 | 1.68 | 1.68 | - | 57,578 |
| May 23, 2025 | 1.65 | 1.76 | 1.64 | 1.68 | 1.68 | -4.55% | 4,479 |
| May 22, 2025 | 1.86 | 1.92 | 1.73 | 1.76 | 1.76 | -4.86% | 18,468 |
| May 21, 2025 | 1.74 | 1.85 | 1.64 | 1.85 | 1.85 | 0.54% | 23,988 |
| May 20, 2025 | 1.55 | 1.85 | 1.55 | 1.84 | 1.84 | 8.88% | 21,549 |
| May 19, 2025 | 1.65 | 1.79 | 1.63 | 1.69 | 1.69 | 5.03% | 26,535 |
| May 16, 2025 | 1.66 | 1.73 | 1.56 | 1.61 | 1.61 | -4.23% | 6,497 |
| May 15, 2025 | 1.78 | 1.80 | 1.65 | 1.68 | 1.68 | -7.18% | 23,323 |
| May 14, 2025 | 1.89 | 1.89 | 1.65 | 1.81 | 1.81 | 9.04% | 87,213 |
| May 13, 2025 | 1.77 | 2.00 | 1.66 | 1.66 | 1.66 | -3.49% | 57,968 |
| May 12, 2025 | 1.63 | 1.82 | 1.55 | 1.72 | 1.72 | 13.91% | 112,829 |
| May 9, 2025 | 1.53 | 1.57 | 1.46 | 1.51 | 1.51 | - | 22,050 |
| May 8, 2025 | 1.51 | 1.58 | 1.41 | 1.51 | 1.51 | - | 29,321 |
| May 7, 2025 | 1.53 | 1.60 | 1.42 | 1.51 | 1.51 | 6.34% | 36,948 |
| May 6, 2025 | 1.57 | 1.57 | 1.38 | 1.42 | 1.42 | -8.39% | 26,715 |
| May 5, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -3.73% | 15,739 |
| May 2, 2025 | 1.60 | 1.67 | 1.55 | 1.61 | 1.61 | - | 22,163 |
| May 1, 2025 | 1.60 | 1.78 | 1.53 | 1.61 | 1.61 | 5.92% | 27,913 |
| Apr 30, 2025 | 1.57 | 1.61 | 1.52 | 1.52 | 1.52 | 1.33% | 17,405 |
| Apr 29, 2025 | 1.75 | 1.75 | 1.48 | 1.50 | 1.50 | -6.25% | 42,944 |
| Apr 28, 2025 | 1.64 | 1.73 | 1.52 | 1.60 | 1.60 | -4.76% | 22,424 |
| Apr 25, 2025 | 1.85 | 2.00 | 1.63 | 1.68 | 1.68 | -9.63% | 72,043 |
| Apr 24, 2025 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | 2.71% | 7,517 |
| Apr 23, 2025 | 1.85 | 1.98 | 1.80 | 1.81 | 1.81 | -1.09% | 34,997 |
| Apr 22, 2025 | 1.73 | 1.85 | 1.70 | 1.83 | 1.83 | 2.81% | 34,928 |
| Apr 21, 2025 | 1.86 | 2.10 | 1.76 | 1.78 | 1.78 | -0.56% | 45,121 |
| Apr 17, 2025 | 1.96 | 2.13 | 1.76 | 1.79 | 1.79 | 4.68% | 163,323 |
| 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 |