Skip to main content
RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.0361
+0.0014 (4.03%)
At close: Nov 13, 2026, 4:00 PM EST
0.0334
-0.0027 (-7.48%)
After-hours: Nov 13, 2026, 7:59 PM EST

RedCloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20260.030.040.030.040.044.03%30,125,475
Nov 12, 20260.040.040.030.030.032.06%117,330,700
Nov 11, 20260.040.040.030.030.0310.75%446,143,840
Nov 10, 20260.030.030.030.030.03-4.95%26,872,000
Nov 9, 20260.030.040.030.030.03-23.82%44,721,320
Nov 6, 20260.050.050.030.040.0441.33%676,429,640
Nov 5, 20260.030.030.030.030.03-10.18%108,577,760
Nov 4, 20260.030.050.030.030.034.37%57,074,300
Nov 3, 20260.030.030.030.030.03-8.83%12,213,380
Nov 2, 20260.040.040.030.040.04-39.17%26,345,480
Oct 30, 20260.060.060.050.060.06-6.94%36,164,160
Oct 29, 20260.060.070.060.060.060.49%42,019,880
Oct 28, 20260.080.080.050.060.06-5.95%361,863,300
Oct 27, 20260.070.080.060.070.07-20.68%53,179,180
Oct 26, 20260.080.150.080.080.088.67%496,086,320
Oct 23, 20260.080.080.070.080.08-3.06%1,689,280
Oct 22, 20260.080.090.070.080.08-4.27%9,220,320
Oct 21, 20260.080.090.080.080.08-2.38%30,640,400
Oct 20, 20260.080.090.080.080.081.94%2,587,980
Oct 19, 20260.080.090.070.080.080.61%2,054,480
Oct 16, 20260.090.090.080.080.08-7.98%3,639,420
Oct 15, 20260.090.120.080.090.09-16.04%35,551,340
Oct 14, 20260.100.110.100.110.118.27%6,888,540
Oct 13, 20260.120.120.090.100.10-20.41%2,932,100
Oct 12, 20260.130.130.120.120.12-4.06%790,660
Oct 9, 20260.120.130.120.130.130.39%317,280
Oct 8, 20260.130.140.130.130.13-3.04%487,880
Oct 7, 20260.140.140.130.130.132.89%793,780
Oct 6, 20260.170.170.120.130.13-30.17%4,503,080
Oct 5, 20260.190.200.180.180.18-4.83%298,920
Oct 2, 20260.200.200.190.190.19-1.13%189,440
Oct 1, 20260.200.200.180.190.190.41%482,460
Sep 30, 20260.190.200.180.190.194.58%1,371,000
Sep 29, 20260.190.190.180.190.19-0.59%176,460
Sep 28, 20260.190.200.180.190.19-5.28%239,800
Sep 25, 20260.190.200.180.200.204.79%405,240
Sep 24, 20260.190.190.180.190.19-3.09%211,480
Sep 23, 20260.190.200.180.190.192.11%208,900
Sep 22, 20260.190.200.170.190.19-3.55%1,839,160
Sep 21, 20260.200.200.190.200.20-2.72%297,460
Sep 18, 20260.210.210.190.200.200.05%420,260
Sep 17, 20260.200.200.200.200.203.85%302,500
Sep 16, 20260.200.200.180.190.19-3.03%356,300
Sep 15, 20260.200.210.190.200.20-1.18%113,700
Sep 14, 20260.200.210.200.200.202.21%184,500
Sep 11, 20260.200.210.190.200.20-2.45%240,700
Sep 10, 20260.200.210.200.200.20-1.21%265,320
Sep 9, 20260.210.210.190.210.211.23%376,880
Sep 8, 20260.210.210.200.200.20-1.45%240,680
Sep 4, 20260.210.210.200.210.215.61%337,000