RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.871
-0.044 (-4.82%)
Mar 9, 2026, 2:58 PM EDT - Market open
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | - | -3.79% | 50,004 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | 0.85% | 19,208 |
| Mar 5, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | -1.41% | 53,545 |
| Mar 4, 2026 | 0.93 | 0.97 | 0.91 | 0.92 | 0.92 | - | 44,960 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -8.00% | 52,312 |
| Mar 2, 2026 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 62,030 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -10.43% | 79,113 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | - | 51,076 |
| Feb 25, 2026 | 1.22 | 1.24 | 1.10 | 1.15 | 1.15 | -7.26% | 70,486 |
| Feb 24, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | 1.24 | 9.73% | 144,449 |
| Feb 23, 2026 | 0.92 | 1.18 | 0.90 | 1.13 | 1.13 | 19.25% | 347,675 |
| Feb 20, 2026 | 0.88 | 0.98 | 0.83 | 0.95 | 0.95 | 3.00% | 3,510,807 |
| Feb 19, 2026 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -5.15% | 30,963 |
| Feb 18, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 9.44% | 49,019 |
| Feb 17, 2026 | 0.94 | 0.98 | 0.89 | 0.89 | 0.89 | -6.55% | 22,951 |
| Feb 13, 2026 | 0.98 | 1.00 | 0.88 | 0.95 | 0.95 | 3.88% | 57,577 |
| Feb 12, 2026 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -0.76% | 65,056 |
| Feb 11, 2026 | 1.01 | 1.02 | 0.90 | 0.92 | 0.92 | -8.00% | 35,898 |
| Feb 10, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 35,223 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | 3.55% | 84,390 |
| Feb 6, 2026 | 0.91 | 1.05 | 0.88 | 0.98 | 0.98 | 10.65% | 134,298 |
| Feb 5, 2026 | 0.93 | 0.96 | 0.86 | 0.88 | 0.88 | 1.91% | 126,373 |
| Feb 4, 2026 | 0.98 | 1.00 | 0.83 | 0.87 | 0.87 | -10.59% | 177,858 |
| Feb 3, 2026 | 1.09 | 1.09 | 0.88 | 0.97 | 0.97 | -8.73% | 313,358 |
| Feb 2, 2026 | 1.13 | 1.18 | 1.04 | 1.06 | 1.06 | -3.64% | 154,561 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 214,501 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -4.80% | 134,065 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | - | 151,714 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 96,433 |
| Jan 26, 2026 | 1.37 | 1.41 | 1.24 | 1.28 | 1.28 | -5.19% | 178,427 |
| Jan 23, 2026 | 1.31 | 1.48 | 1.27 | 1.35 | 1.35 | - | 159,620 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.30 | 1.35 | 1.35 | -2.17% | 242,568 |
| Jan 21, 2026 | 1.45 | 1.56 | 1.36 | 1.38 | 1.38 | -4.83% | 107,919 |
| Jan 20, 2026 | 1.47 | 1.58 | 1.43 | 1.45 | 1.45 | -7.64% | 198,141 |
| Jan 16, 2026 | 1.57 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 194,906 |
| Jan 15, 2026 | 1.56 | 1.68 | 1.49 | 1.54 | 1.54 | 3.36% | 315,380 |
| Jan 14, 2026 | 1.45 | 1.54 | 1.40 | 1.49 | 1.49 | 9.16% | 976,713 |
| Jan 13, 2026 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -7.77% | 157,710 |
| Jan 12, 2026 | 1.38 | 1.48 | 1.32 | 1.48 | 1.48 | 12.12% | 163,975 |
| Jan 9, 2026 | 1.44 | 1.45 | 1.32 | 1.32 | 1.32 | -6.38% | 87,047 |
| Jan 8, 2026 | 1.34 | 1.46 | 1.31 | 1.41 | 1.41 | 5.22% | 102,393 |
| Jan 7, 2026 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 157,346 |
| Jan 6, 2026 | 1.42 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 66,226 |
| Jan 5, 2026 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -5.59% | 135,926 |
| Jan 2, 2026 | 1.46 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 71,542 |
| Dec 31, 2025 | 1.48 | 1.57 | 1.44 | 1.49 | 1.49 | -0.67% | 43,266 |
| Dec 30, 2025 | 1.56 | 1.56 | 1.40 | 1.50 | 1.50 | -5.06% | 66,588 |
| Dec 29, 2025 | 1.43 | 1.59 | 1.41 | 1.58 | 1.58 | 9.72% | 108,992 |
| Dec 26, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 43,953 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 11,409 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 1.41% | 66,688 |
| Dec 22, 2025 | 1.37 | 1.48 | 1.37 | 1.42 | 1.42 | 2.90% | 123,217 |
| Dec 19, 2025 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 67,182 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 52,738 |
| Dec 17, 2025 | 1.37 | 1.47 | 1.32 | 1.35 | 1.35 | 0.75% | 268,476 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.30 | 1.34 | 1.34 | -12.99% | 240,391 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.49 | 1.54 | 1.54 | -8.88% | 176,529 |
| Dec 12, 2025 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | - | 58,092 |
| Dec 11, 2025 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 8.33% | 243,273 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -3.11% | 64,804 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 51,954 |
| Dec 8, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 67,669 |
| Dec 5, 2025 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 139,399 |
| Dec 4, 2025 | 1.65 | 1.70 | 1.56 | 1.66 | 1.66 | 7.79% | 109,754 |
| Dec 3, 2025 | 1.52 | 1.57 | 1.49 | 1.54 | 1.54 | 1.32% | 64,046 |
| Dec 2, 2025 | 1.65 | 1.69 | 1.50 | 1.52 | 1.52 | -8.98% | 214,918 |
| Dec 1, 2025 | 1.70 | 1.75 | 1.62 | 1.67 | 1.67 | -1.76% | 87,776 |
| Nov 28, 2025 | 1.72 | 1.77 | 1.70 | 1.70 | 1.70 | - | 93,824 |
| Nov 26, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 89,433 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.61 | 1.69 | 1.69 | -1.74% | 190,259 |
| Nov 24, 2025 | 1.70 | 1.76 | 1.65 | 1.72 | 1.72 | 1.18% | 92,615 |
| Nov 21, 2025 | 1.72 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 146,808 |
| Nov 20, 2025 | 1.77 | 1.87 | 1.67 | 1.68 | 1.68 | -2.33% | 120,185 |
| Nov 19, 2025 | 1.71 | 1.80 | 1.67 | 1.72 | 1.72 | 0.58% | 62,324 |
| Nov 18, 2025 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | - | 57,849 |
| Nov 17, 2025 | 1.79 | 1.87 | 1.60 | 1.71 | 1.71 | -4.47% | 112,569 |
| Nov 14, 2025 | 1.63 | 1.90 | 1.57 | 1.79 | 1.79 | 7.83% | 226,899 |
| Nov 13, 2025 | 1.80 | 1.83 | 1.65 | 1.66 | 1.66 | -10.75% | 317,163 |
| Nov 12, 2025 | 1.89 | 1.95 | 1.82 | 1.86 | 1.86 | -1.59% | 91,703 |
| Nov 11, 2025 | 2.10 | 2.12 | 1.76 | 1.89 | 1.89 | -10.85% | 472,479 |
| Nov 10, 2025 | 2.10 | 2.34 | 2.08 | 2.12 | 2.12 | 0.95% | 676,715 |
| Nov 7, 2025 | 1.97 | 2.30 | 1.97 | 2.10 | 2.10 | 2.44% | 959,993 |
| Nov 6, 2025 | 1.97 | 2.06 | 1.80 | 2.05 | 2.05 | 5.13% | 5,420,239 |
| Nov 5, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | - | 120,918 |
| Nov 4, 2025 | 1.94 | 2.02 | 1.90 | 1.95 | 1.95 | -1.02% | 279,510 |
| Nov 3, 2025 | 1.94 | 1.99 | 1.76 | 1.97 | 1.97 | 3.68% | 344,896 |
| Oct 31, 2025 | 1.78 | 2.10 | 1.75 | 1.90 | 1.90 | 4.40% | 1,039,061 |
| Oct 30, 2025 | 1.80 | 1.96 | 1.66 | 1.82 | 1.82 | 1.11% | 250,171 |
| Oct 29, 2025 | 1.62 | 1.83 | 1.60 | 1.80 | 1.80 | 12.50% | 944,573 |
| Oct 28, 2025 | 1.65 | 1.72 | 1.58 | 1.60 | 1.60 | -5.33% | 199,440 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.63 | 1.69 | 1.69 | - | 213,506 |
| Oct 24, 2025 | 1.74 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 178,013 |
| Oct 23, 2025 | 1.53 | 1.74 | 1.53 | 1.71 | 1.71 | 9.62% | 342,666 |
| Oct 22, 2025 | 1.58 | 1.64 | 1.53 | 1.56 | 1.56 | -3.70% | 189,018 |
| Oct 21, 2025 | 1.70 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 141,954 |
| Oct 20, 2025 | 1.53 | 1.74 | 1.48 | 1.70 | 1.70 | 13.33% | 473,650 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.47 | 1.50 | 1.50 | -3.23% | 342,465 |
| Oct 16, 2025 | 1.72 | 1.79 | 1.54 | 1.55 | 1.55 | -8.82% | 808,852 |
| Oct 15, 2025 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | 0.59% | 408,534 |
| Oct 14, 2025 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -3.43% | 370,201 |