RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
2.240
+0.210 (10.34%)
Jul 16, 2025, 4:00 PM - Market closed
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.99 | 2.25 | 1.98 | 2.24 | - | 10.34% | 174,008 |
| Jul 15, 2025 | 2.01 | 2.11 | 1.93 | 2.03 | 2.03 | 0.50% | 148,177 |
| Jul 14, 2025 | 2.12 | 2.16 | 1.98 | 2.02 | 2.02 | -1.46% | 311,830 |
| Jul 11, 2025 | 2.13 | 2.16 | 1.96 | 2.05 | 2.05 | 4.59% | 298,805 |
| Jul 10, 2025 | 1.86 | 2.09 | 1.73 | 1.96 | 1.96 | 8.29% | 279,353 |
| Jul 9, 2025 | 1.98 | 1.98 | 1.80 | 1.81 | 1.81 | -5.73% | 238,059 |
| Jul 8, 2025 | 2.10 | 2.12 | 1.90 | 1.92 | 1.92 | -4.95% | 308,210 |
| Jul 7, 2025 | 2.39 | 2.39 | 1.93 | 2.02 | 2.02 | -18.88% | 465,983 |
| Jul 3, 2025 | 2.58 | 2.64 | 2.32 | 2.49 | 2.49 | -11.70% | 686,426 |
| Jul 2, 2025 | 3.35 | 3.44 | 2.81 | 2.82 | 2.82 | -34.27% | 1,092,743 |
| Jul 1, 2025 | 2.69 | 5.36 | 2.65 | 4.29 | 4.29 | 43.00% | 17,901,757 |
| Jun 30, 2025 | 2.70 | 3.00 | 2.36 | 3.00 | 3.00 | -7.41% | 1,241,179 |
| Jun 27, 2025 | 1.61 | 4.76 | 1.48 | 3.24 | 3.24 | 126.26% | 77,482,184 |
| Jun 26, 2025 | 1.45 | 1.60 | 1.41 | 1.43 | 1.43 | 3.17% | 163,630 |
| Jun 25, 2025 | 1.37 | 1.54 | 1.35 | 1.39 | 1.39 | 1.31% | 5,541 |
| Jun 24, 2025 | 1.47 | 1.55 | 1.36 | 1.37 | 1.37 | -6.16% | 25,070 |
| Jun 23, 2025 | 1.52 | 1.56 | 1.42 | 1.46 | 1.46 | -4.70% | 27,719 |
| Jun 20, 2025 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -0.52% | 5,433 |
| Jun 18, 2025 | 1.50 | 1.61 | 1.50 | 1.54 | 1.54 | 0.39% | 8,837 |
| Jun 17, 2025 | 1.68 | 1.68 | 1.17 | 1.53 | 1.53 | -5.31% | 71,297 |
| Jun 16, 2025 | 1.65 | 1.70 | 1.58 | 1.62 | 1.62 | -1.82% | 25,707 |
| Jun 13, 2025 | 1.65 | 1.69 | 1.41 | 1.65 | 1.65 | 1.23% | 55,041 |
| Jun 12, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -3.55% | 17,288 |
| Jun 11, 2025 | 1.66 | 1.75 | 1.65 | 1.69 | 1.69 | 6.96% | 21,944 |
| Jun 10, 2025 | 1.63 | 1.75 | 1.58 | 1.58 | 1.58 | -3.07% | 25,778 |
| Jun 9, 2025 | 1.70 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 23,498 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 24,177 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 10,585 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 13,196 |
| 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 |