Skip to main content
logo
RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.0761
-0.0024 (-3.06%)
At close: Oct 23, 2026, 4:00 PM EDT
0.0745
-0.0016 (-2.10%)
After-hours: Oct 23, 2026, 7:41 PM EDT

RedCloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.080.080.070.080.08-3.06%1,689,296
Oct 22, 20260.080.090.070.080.08-4.27%8,726,698
Oct 21, 20260.080.090.080.080.08-2.38%29,811,339
Oct 20, 20260.080.090.080.080.081.94%2,444,478
Oct 19, 20260.080.090.070.080.080.61%2,054,495
Oct 16, 20260.090.090.080.080.08-7.98%3,639,438
Oct 15, 20260.090.120.080.090.09-16.04%35,551,343
Oct 14, 20260.100.110.100.110.118.27%6,888,543
Oct 13, 20260.120.120.090.100.10-20.41%2,932,101
Oct 12, 20260.130.130.120.120.12-4.06%790,678
Oct 9, 20260.120.130.120.130.130.39%317,283
Oct 8, 20260.130.140.130.130.13-3.04%487,884
Oct 7, 20260.140.140.130.130.132.89%793,791
Oct 6, 20260.170.170.120.130.13-30.17%4,503,098
Oct 5, 20260.190.200.180.180.18-4.83%298,935
Oct 2, 20260.200.200.190.190.19-1.13%189,447
Oct 1, 20260.200.200.180.190.190.41%482,466
Sep 30, 20260.190.200.180.190.194.58%1,371,007
Sep 29, 20260.190.190.180.190.19-0.59%176,476
Sep 28, 20260.190.200.180.190.19-5.28%239,819
Sep 25, 20260.190.200.180.200.204.79%405,249
Sep 24, 20260.190.190.180.190.19-3.09%211,497
Sep 23, 20260.190.200.180.190.192.11%208,902
Sep 22, 20260.190.200.170.190.19-3.55%1,839,172
Sep 21, 20260.200.200.190.200.20-2.72%297,462
Sep 18, 20260.210.210.190.200.200.05%420,266
Sep 17, 20260.200.200.200.200.203.85%302,516
Sep 16, 20260.200.200.180.190.19-3.03%356,318
Sep 15, 20260.200.210.190.200.20-1.18%113,716
Sep 14, 20260.200.210.200.200.202.21%184,500
Sep 11, 20260.200.210.190.200.20-2.45%240,719
Sep 10, 20260.200.210.200.200.20-1.21%265,323
Sep 9, 20260.210.210.190.210.211.23%376,895
Sep 8, 20260.210.210.200.200.20-1.45%240,695
Sep 4, 20260.210.210.200.210.215.61%337,007
Sep 3, 20260.210.220.190.200.20-11.39%998,025
Sep 2, 20260.210.230.210.220.221.51%6,011,457
Sep 1, 20260.220.220.200.220.222.78%122,965
Aug 31, 20260.230.230.200.210.21-1.62%184,545
Aug 28, 20260.210.230.210.220.227.75%1,049,452
Aug 27, 20260.200.210.190.200.20-0.60%742,481
Aug 26, 20260.200.200.200.200.20-0.59%196,661
Aug 25, 20260.200.210.200.200.204.33%379,548
Aug 24, 20260.200.210.190.190.19-0.51%269,108
Aug 21, 20260.200.210.200.200.20-3.47%234,240
Aug 20, 20260.200.210.190.200.200.45%462,964
Aug 19, 20260.210.210.200.200.200.15%718,224
Aug 18, 20260.220.220.200.200.20-8.31%606,033
Aug 17, 20260.230.280.200.220.220.46%3,966,468
Aug 14, 20260.210.230.210.220.221.40%202,306