RedCloud Holdings plc RCT
NASDAQ · United States · Technology Services
$0.1950+0.00 (+0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.19 | +0.52% | $0.20 | $0.20 | $0.18 | 481.00K |
| 2026-09-30 | $0.19 | +4.30% | $0.19 | $0.20 | $0.18 | 1.36M |
| 2026-09-29 | $0.19 | -0.53% | $0.19 | $0.19 | $0.18 | 175.60K |
| 2026-09-28 | $0.19 | -5.08% | $0.19 | $0.20 | $0.18 | 234.50K |
| 2026-09-25 | $0.20 | +4.79% | $0.19 | $0.20 | $0.18 | 400.90K |
| 2026-09-24 | $0.19 | -3.09% | $0.19 | $0.19 | $0.18 | 210.70K |
| 2026-09-23 | $0.19 | +2.11% | $0.19 | $0.20 | $0.18 | 207.10K |
| 2026-09-22 | $0.19 | -3.55% | $0.19 | $0.20 | $0.17 | 1.84M |
| 2026-09-21 | $0.20 | -2.96% | $0.20 | $0.20 | $0.19 | 297.40K |
| 2026-09-18 | $0.20 | +0.50% | $0.21 | $0.21 | $0.19 | 419.90K |
| 2026-09-17 | $0.20 | +3.59% | $0.20 | $0.20 | $0.20 | 301.40K |
| 2026-09-16 | $0.19 | -2.99% | $0.20 | $0.20 | $0.18 | 351.60K |
| 2026-09-15 | $0.20 | -0.99% | $0.20 | $0.20 | $0.19 | 113.20K |
| 2026-09-14 | $0.20 | +2.01% | $0.20 | $0.21 | $0.20 | 184.50K |
| 2026-09-11 | $0.20 | -2.45% | $0.20 | $0.21 | $0.19 | 240.70K |
| 2026-09-10 | $0.20 | -1.45% | $0.20 | $0.21 | $0.19 | 260.80K |
| 2026-09-09 | $0.21 | +1.47% | $0.21 | $0.21 | $0.19 | 376.90K |
| 2026-09-08 | $0.20 | -1.45% | $0.21 | $0.21 | $0.20 | 235.00K |
| 2026-09-04 | $0.21 | +5.61% | $0.20 | $0.21 | $0.19 | 337.00K |
| 2026-09-03 | $0.20 | -11.31% | $0.21 | $0.22 | $0.19 | 998.00K |
| 2026-09-02 | $0.22 | +1.38% | $0.21 | $0.23 | $0.21 | 6.01M |
| 2026-09-01 | $0.22 | +2.83% | $0.22 | $0.22 | $0.20 | 121.10K |
| 2026-08-31 | $0.21 | -1.85% | $0.23 | $0.23 | $0.20 | 181.50K |
| 2026-08-28 | $0.22 | +8.00% | $0.21 | $0.23 | $0.21 | 1.04M |
| 2026-08-27 | $0.20 | -0.50% | $0.20 | $0.21 | $0.19 | 742.50K |
| 2026-08-26 | $0.20 | -0.50% | $0.20 | $0.20 | $0.19 | 196.50K |
| 2026-08-25 | $0.20 | +4.12% | $0.20 | $0.21 | $0.20 | 379.50K |
| 2026-08-24 | $0.19 | -0.51% | $0.20 | $0.21 | $0.19 | 263.90K |
| 2026-08-21 | $0.19 | -3.47% | $0.20 | $0.21 | $0.19 | 233.30K |
| 2026-08-20 | $0.20 | +0.50% | $0.20 | $0.21 | $0.19 | 463.00K |
| 2026-08-19 | $0.20 | 0.00% | $0.21 | $0.21 | $0.20 | 718.20K |
| 2026-08-18 | $0.20 | -8.22% | $0.22 | $0.22 | $0.20 | 606.00K |
| 2026-08-17 | $0.22 | +0.46% | $0.23 | $0.28 | $0.20 | 3.97M |
| 2026-08-14 | $0.22 | +1.40% | $0.22 | $0.23 | $0.21 | 202.30K |
| 2026-08-13 | $0.22 | -1.38% | $0.22 | $0.22 | $0.21 | 376.50K |
| 2026-08-12 | $0.22 | -4.39% | $0.22 | $0.23 | $0.21 | 380.20K |
| 2026-08-11 | $0.23 | +5.07% | $0.21 | $0.23 | $0.21 | 360.30K |
| 2026-08-10 | $0.22 | +3.83% | $0.22 | $0.23 | $0.21 | 563.80K |
| 2026-08-07 | $0.21 | +1.46% | $0.21 | $0.21 | $0.20 | 384.90K |
| 2026-08-06 | $0.21 | +4.04% | $0.20 | $0.21 | $0.20 | 1.62M |
| 2026-08-05 | $0.20 | -4.35% | $0.22 | $0.22 | $0.19 | 496.80K |
| 2026-08-04 | $0.21 | -0.96% | $0.22 | $0.22 | $0.20 | 432.50K |
| 2026-08-03 | $0.21 | +10.58% | $0.20 | $0.22 | $0.19 | 450.50K |
| 2026-07-31 | $0.19 | -0.53% | $0.19 | $0.19 | $0.18 | 299.90K |
| 2026-07-30 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 357.10K |
| 2026-07-29 | $0.19 | +3.83% | $0.18 | $0.19 | $0.18 | 202.10K |
| 2026-07-28 | $0.18 | -6.15% | $0.19 | $0.19 | $0.17 | 610.40K |
| 2026-07-27 | $0.19 | -8.88% | $0.21 | $0.21 | $0.19 | 770.80K |
| 2026-07-24 | $0.21 | +1.42% | $0.21 | $0.22 | $0.20 | 442.70K |
| 2026-07-23 | $0.21 | -3.21% | $0.22 | $0.22 | $0.20 | 585.70K |
| 2026-07-22 | $0.22 | -9.17% | $0.22 | $0.23 | $0.21 | 1.10M |
| 2026-07-21 | $0.24 | +0.42% | $0.23 | $0.24 | $0.22 | 798.30K |
| 2026-07-20 | $0.24 | -0.83% | $0.25 | $0.25 | $0.23 | 728.30K |
| 2026-07-17 | $0.24 | -2.82% | $0.24 | $0.25 | $0.24 | 437.60K |
| 2026-07-16 | $0.25 | -1.20% | $0.24 | $0.26 | $0.24 | 566.20K |
| 2026-07-15 | $0.25 | -3.46% | $0.25 | $0.26 | $0.24 | 875.40K |
| 2026-07-14 | $0.26 | +4.84% | $0.24 | $0.26 | $0.24 | 2.08M |
| 2026-07-13 | $0.25 | +3.33% | $0.29 | $0.29 | $0.22 | 30.68M |
| 2026-07-10 | $0.24 | -6.25% | $0.26 | $0.26 | $0.23 | 805.90K |
| 2026-07-09 | $0.26 | +11.79% | $0.23 | $0.26 | $0.23 | 1.11M |
| 2026-07-08 | $0.23 | -4.18% | $0.24 | $0.25 | $0.23 | 870.00K |
| 2026-07-07 | $0.24 | 0.00% | $0.24 | $0.25 | $0.23 | 1.41M |
| 2026-07-06 | $0.24 | 0.00% | $0.24 | $0.26 | $0.24 | 1.83M |
| 2026-07-02 | $0.24 | -7.72% | $0.25 | $0.26 | $0.22 | 3.77M |
| 2026-07-01 | $0.26 | -11.90% | $0.28 | $0.28 | $0.25 | 4.77M |
| 2026-06-30 | $0.29 | -20.11% | $0.35 | $0.37 | $0.27 | 6.70M |
| 2026-06-29 | $0.37 | +3.08% | $0.32 | $0.38 | $0.31 | 8.81M |
| 2026-06-26 | $0.36 | +26.15% | $0.33 | $0.52 | $0.31 | 267.55M |
| 2026-06-25 | $0.28 | -44.18% | $0.47 | $0.47 | $0.25 | 17.58M |
| 2026-06-24 | $0.51 | -19.52% | $0.80 | $0.80 | $0.48 | 10.75M |
| 2026-06-23 | $0.63 | 0.00% | $0.62 | $0.64 | $0.62 | 58.30K |
| 2026-06-22 | $0.63 | +1.45% | $0.63 | $0.64 | $0.63 | 115.30K |
| 2026-06-18 | $0.62 | -0.96% | $0.62 | $0.63 | $0.61 | 145.10K |
| 2026-06-17 | $0.63 | -3.54% | $0.63 | $0.66 | $0.62 | 239.40K |
| 2026-06-16 | $0.65 | 0.00% | $0.66 | $0.67 | $0.62 | 323.70K |
| 2026-06-15 | $0.65 | 0.00% | $0.67 | $0.68 | $0.63 | 121.60K |
| 2026-06-12 | $0.65 | +1.72% | $0.60 | $0.68 | $0.60 | 349.40K |
| 2026-06-11 | $0.64 | +1.75% | $0.62 | $0.66 | $0.60 | 132.50K |
| 2026-06-10 | $0.63 | +11.94% | $0.56 | $0.63 | $0.56 | 238.00K |
| 2026-06-09 | $0.56 | +3.12% | $0.55 | $0.59 | $0.54 | 333.80K |
| 2026-06-08 | $0.54 | +3.42% | $0.55 | $0.57 | $0.52 | 354.20K |
| 2026-06-05 | $0.53 | -13.91% | $0.60 | $0.60 | $0.47 | 578.40K |
| 2026-06-04 | $0.61 | -0.81% | $0.60 | $0.62 | $0.58 | 374.80K |
| 2026-06-03 | $0.62 | -4.50% | $0.63 | $0.64 | $0.60 | 228.00K |
| 2026-06-02 | $0.64 | -6.39% | $0.63 | $0.65 | $0.60 | 363.40K |
| 2026-06-01 | $0.69 | +1.32% | $0.63 | $0.69 | $0.63 | 332.60K |
| 2026-05-29 | $0.68 | -4.49% | $0.67 | $0.71 | $0.64 | 831.30K |
| 2026-05-28 | $0.71 | -5.07% | $0.63 | $0.72 | $0.62 | 2.28M |
| 2026-05-27 | $0.75 | +24.17% | $0.60 | $1.17 | $0.59 | 56.30M |
| 2026-05-26 | $0.60 | -1.95% | $0.62 | $0.63 | $0.60 | 97.10K |