Skip to main content
logo
RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.1926
-0.0022 (-1.13%)
At close: Oct 2, 2026, 4:00 PM EDT
0.1995
+0.0069 (3.58%)
After-hours: Oct 2, 2026, 7:30 PM EDT

RedCloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20260.200.200.190.190.19-1.13%176,713
Oct 1, 20260.200.200.180.190.190.41%479,643
Sep 30, 20260.190.200.180.190.194.58%1,347,629
Sep 29, 20260.190.190.180.190.19-0.59%175,365
Sep 28, 20260.190.200.180.190.19-5.28%222,539
Sep 25, 20260.190.200.180.200.204.79%399,627
Sep 24, 20260.190.190.180.190.19-3.09%210,738
Sep 23, 20260.190.200.180.190.192.11%207,200
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
Aug 13, 20260.220.220.210.220.22-1.15%376,487
Aug 12, 20260.220.230.210.220.22-4.56%380,237
Aug 11, 20260.210.230.210.230.235.07%360,304
Aug 10, 20260.220.230.210.220.223.88%563,786
Aug 7, 20260.210.210.200.210.211.36%385,032
Aug 6, 20260.200.210.200.210.214.04%1,619,204
Aug 5, 20260.220.220.200.200.20-4.49%496,827
Aug 4, 20260.220.220.210.210.21-0.81%432,483
Aug 3, 20260.200.220.190.210.2110.58%450,472
Jul 31, 20260.190.190.180.190.19-0.53%299,903
Jul 30, 20260.190.200.190.190.190.21%357,114
Jul 29, 20260.180.190.180.190.193.89%209,825
Jul 28, 20260.190.190.170.180.18-6.55%610,353
Jul 27, 20260.210.210.190.200.20-8.61%779,955
Jul 24, 20260.210.220.200.210.211.14%442,701