Skip to main content
RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
1.600
-0.060 (-3.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

RedCloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.691.601.601.60-3.61%139,399
Dec 4, 20251.651.701.561.661.667.79%109,754
Dec 3, 20251.521.571.491.541.541.32%63,958
Dec 2, 20251.651.691.501.521.52-8.98%214,918
Dec 1, 20251.701.751.621.671.67-1.76%87,776
Nov 28, 20251.721.771.701.701.70-93,824
Nov 26, 20251.661.701.661.701.700.59%89,433
Nov 25, 20251.711.711.611.691.69-1.74%190,259
Nov 24, 20251.701.761.651.721.721.18%92,615
Nov 21, 20251.721.741.631.701.701.19%146,808
Nov 20, 20251.771.871.671.681.68-2.33%120,185
Nov 19, 20251.711.801.671.721.720.58%62,324
Nov 18, 20251.681.741.671.711.71-57,849
Nov 17, 20251.791.871.601.711.71-4.47%112,569
Nov 14, 20251.631.901.571.791.797.83%226,899
Nov 13, 20251.801.831.651.661.66-10.75%317,163
Nov 12, 20251.891.951.821.861.86-1.59%91,703
Nov 11, 20252.102.121.761.891.89-10.85%472,479
Nov 10, 20252.102.342.082.122.120.95%676,715
Nov 7, 20251.972.301.972.102.102.44%959,993
Nov 6, 20251.972.061.802.052.055.13%5,420,239
Nov 5, 20251.951.971.911.951.95-120,918
Nov 4, 20251.942.021.901.951.95-1.02%279,510
Nov 3, 20251.941.991.761.971.973.68%344,896
Oct 31, 20251.782.101.751.901.904.40%1,039,061
Oct 30, 20251.801.961.661.821.821.11%250,171
Oct 29, 20251.621.831.601.801.8012.50%944,573
Oct 28, 20251.651.721.581.601.60-5.33%199,440
Oct 27, 20251.721.741.631.691.69-213,506
Oct 24, 20251.741.751.661.691.69-1.17%178,013
Oct 23, 20251.531.741.531.711.719.62%342,666
Oct 22, 20251.581.641.531.561.56-3.70%189,018
Oct 21, 20251.701.721.621.621.62-4.71%141,954
Oct 20, 20251.531.741.481.701.7013.33%473,650
Oct 17, 20251.581.601.471.501.50-3.23%342,465
Oct 16, 20251.721.791.541.551.55-8.82%808,852
Oct 15, 20251.711.781.661.701.700.59%408,534
Oct 14, 20251.701.741.661.691.69-3.43%370,201
Oct 13, 20251.831.831.711.751.753.55%441,029
Oct 10, 20251.901.901.651.691.69-9.63%1,152,304
Oct 9, 20251.842.111.771.871.871.63%1,427,864
Oct 8, 20251.911.961.841.841.84-3.66%620,114
Oct 7, 20252.102.101.821.911.91-6.14%1,064,175
Oct 6, 20252.132.261.932.042.04-2.63%1,019,530
Oct 3, 20252.072.391.972.092.095.03%1,678,203
Oct 2, 20251.902.001.801.991.997.57%1,122,945
Oct 1, 20251.731.981.681.851.852.21%1,620,318
Sep 30, 20252.032.031.771.811.81-9.95%1,276,989
Sep 29, 20252.072.251.842.012.0111.05%3,378,253
Sep 26, 20251.542.201.491.811.8116.77%7,903,784
Sep 25, 20251.491.721.411.551.55-7.74%4,932,768
Sep 24, 20251.431.731.171.681.6864.71%70,468,906
Sep 23, 20251.001.050.941.021.02-0.97%746,609
Sep 22, 20250.881.070.841.031.0325.15%1,389,501
Sep 19, 20250.910.920.810.820.82-7.17%1,186,316
Sep 18, 20251.021.210.830.890.89-4.98%3,725,385
Sep 17, 20250.901.030.880.930.936.02%877,734
Sep 16, 20251.111.120.800.880.88-21.07%1,784,960
Sep 15, 20251.191.191.111.121.12-5.51%3,240,230
Sep 12, 20251.261.271.131.181.18-7.81%389,762
Sep 11, 20251.281.331.221.281.28-375,617
Sep 10, 20251.281.331.221.281.280.39%261,097
Sep 9, 20251.381.381.231.281.28-0.39%289,961
Sep 8, 20251.441.441.221.281.28-6.57%254,141
Sep 5, 20251.341.371.301.371.375.38%175,381
Sep 4, 20251.351.431.261.301.30-8.45%184,130
Sep 3, 20251.501.531.401.421.42-5.96%230,827
Sep 2, 20251.751.781.411.511.51-10.65%702,124
Aug 29, 20251.931.931.641.691.69-6.11%260,289
Aug 28, 20252.102.141.751.801.80-12.62%215,991
Aug 27, 20252.152.182.002.062.060.49%143,036
Aug 26, 20252.232.232.012.052.05-2.38%140,644
Aug 25, 20252.222.222.062.102.10-5.41%70,267
Aug 22, 20252.032.222.032.222.229.90%113,084
Aug 21, 20252.122.132.002.022.02-2.88%43,666
Aug 20, 20252.302.342.002.082.08-7.56%191,790
Aug 19, 20252.152.282.112.252.254.65%94,997
Aug 18, 20252.352.372.032.152.15-1.83%152,537
Aug 15, 20252.162.252.052.192.192.34%87,954
Aug 14, 20252.212.251.972.142.14-1.83%30,263
Aug 13, 20252.202.242.102.182.182.83%47,611
Aug 12, 20252.082.162.032.122.12-0.93%31,940
Aug 11, 20252.072.162.022.142.14-67,023
Aug 8, 20252.172.272.032.142.142.88%19,875
Aug 7, 20252.052.122.052.082.08-4.15%35,440
Aug 6, 20252.252.292.102.172.17-5.24%48,231
Aug 5, 20252.402.532.212.292.29-9.49%77,149
Aug 4, 20252.602.612.232.532.53-88,335
Aug 1, 20252.392.602.092.532.534.55%60,579
Jul 31, 20252.502.552.402.422.423.86%41,337
Jul 30, 20252.702.702.322.332.33-13.06%94,752
Jul 29, 20253.073.082.422.682.68-6.62%263,826
Jul 28, 20252.352.902.312.872.8730.45%592,409
Jul 25, 20252.322.322.042.202.20-2.22%128,552
Jul 24, 20252.042.452.002.252.259.22%180,845
Jul 23, 20252.072.101.952.062.061.48%54,144
Jul 22, 20252.102.101.922.032.03-3.33%90,939
Jul 21, 20252.042.101.882.102.101.45%220,470
Jul 18, 20252.032.121.802.072.07-0.96%191,331
Jul 17, 20252.252.272.002.092.09-3.24%146,325