Skip to main content
RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.357
+0.074 (26.09%)
At close: Jun 26, 2026, 4:00 PM EDT
0.350
-0.007 (-2.02%)
After-hours: Jun 26, 2026, 7:59 PM EDT

RedCloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.330.520.310.360.3626.09%265,276,596
Jun 25, 20260.480.480.250.280.28-44.15%13,916,935
Jun 24, 20260.800.800.480.510.51-19.60%10,608,101
Jun 23, 20260.620.640.620.630.63-58,313
Jun 22, 20260.630.650.620.630.631.47%112,394
Jun 18, 20260.620.630.600.620.62-0.89%145,131
Jun 17, 20260.630.660.620.630.63-3.65%239,397
Jun 16, 20260.660.670.620.650.650.03%323,742
Jun 15, 20260.670.670.630.650.65-121,669
Jun 12, 20260.600.680.600.650.651.75%349,772
Jun 11, 20260.620.660.600.640.641.72%132,455
Jun 10, 20260.560.630.560.630.6311.86%237,967
Jun 9, 20260.550.590.540.560.563.27%333,984
Jun 8, 20260.550.570.520.540.543.29%354,218
Jun 5, 20260.600.600.470.530.53-13.79%578,483
Jun 4, 20260.600.620.580.610.61-0.89%374,765
Jun 3, 20260.630.640.600.620.62-4.48%228,036
Jun 2, 20260.630.650.600.640.64-6.40%363,402
Jun 1, 20260.630.690.630.690.691.32%332,608
May 29, 20260.670.710.650.680.68-4.49%831,265
May 28, 20260.630.720.620.710.71-5.07%2,276,800
May 27, 20260.601.170.590.750.7524.11%56,296,350
May 26, 20260.620.630.600.600.60-1.92%97,194
May 22, 20260.600.650.590.620.623.58%282,981
May 21, 20260.620.620.580.590.59-3.57%115,807
May 20, 20260.620.650.600.620.622.87%188,155
May 19, 20260.590.640.570.600.601.28%121,590
May 18, 20260.590.620.550.590.59-0.08%238,958
May 15, 20260.600.600.590.590.59-1.74%410,133
May 14, 20260.650.650.600.600.60-7.39%709,811
May 13, 20260.660.770.650.650.65-2.09%704,089
May 12, 20260.670.670.610.670.67-2.23%260,909
May 11, 20260.670.690.670.680.682.10%235,590
May 8, 20260.690.690.660.670.67-3.89%219,182
May 7, 20260.690.700.680.690.690.46%284,417
May 6, 20260.680.710.670.690.690.19%302,523
May 5, 20260.690.690.670.690.691.15%253,102
May 4, 20260.710.710.670.680.68-3.42%182,774
May 1, 20260.710.730.690.710.711.44%319,566
Apr 30, 20260.690.720.660.700.700.72%234,925
Apr 29, 20260.710.710.660.690.695.02%282,343
Apr 28, 20260.680.700.650.660.66-5.47%250,472
Apr 27, 20260.740.740.690.700.70-6.08%246,674
Apr 24, 20260.700.740.700.740.741.66%478,632
Apr 23, 20260.710.730.700.730.73-1.90%452,199
Apr 22, 20260.720.740.690.740.741.91%413,506
Apr 21, 20260.700.730.680.730.731.12%527,497
Apr 20, 20260.740.760.680.720.720.14%964,383
Apr 17, 20260.680.750.680.720.722.28%1,323,681
Apr 16, 20260.630.710.610.700.705.67%1,845,864
Apr 15, 20260.720.730.610.670.67-5.71%3,309,428
Apr 14, 20260.810.880.700.710.71-30.14%9,925,951
Apr 13, 20261.261.390.901.011.0177.19%160,398,937
Apr 10, 20260.630.650.560.570.57-9.52%144,249
Apr 9, 20260.680.680.620.630.63-5.69%97,590
Apr 8, 20260.710.770.670.670.67-1.33%124,338
Apr 7, 20260.730.760.650.680.68-1.88%63,073
Apr 6, 20260.690.710.680.690.692.22%87,472
Apr 2, 20260.700.740.640.680.68-6.09%159,534
Apr 1, 20260.700.790.700.720.721.24%59,777
Mar 31, 20260.800.830.680.710.714.50%91,377
Mar 30, 20260.750.750.660.680.68-12.90%129,129
Mar 27, 20260.840.900.770.780.78-9.23%38,014
Mar 26, 20260.720.910.720.860.8621.20%140,744
Mar 25, 20260.740.750.700.710.71-1.10%34,795
Mar 24, 20260.760.760.710.720.72-6.29%27,656
Mar 23, 20260.720.770.670.770.779.32%73,429
Mar 20, 20260.790.790.700.700.70-8.64%86,879
Mar 19, 20260.810.820.730.770.77-6.96%102,572
Mar 18, 20260.880.880.750.820.82-4.27%62,717
Mar 17, 20260.880.920.830.860.86-3.37%45,173
Mar 16, 20260.870.910.870.890.891.42%44,574
Mar 13, 20260.910.930.870.880.88-0.85%24,951
Mar 12, 20260.870.900.870.890.890.07%18,645
Mar 11, 20260.890.920.870.880.882.12%26,344
Mar 10, 20260.880.930.860.870.87-4.84%112,992
Mar 9, 20260.900.910.870.910.91-0.51%55,979
Mar 6, 20260.940.940.890.910.910.84%19,502
Mar 5, 20260.880.920.880.910.91-1.41%53,545
Mar 4, 20260.930.970.910.920.92-45,256
Mar 3, 20261.011.010.900.920.92-8.00%52,522
Mar 2, 20261.011.081.001.001.00-2.91%62,030
Feb 27, 20261.131.131.001.031.03-10.43%80,503
Feb 26, 20261.171.201.111.151.15-51,325
Feb 25, 20261.221.241.101.151.15-7.26%71,846
Feb 24, 20261.081.271.081.241.249.73%147,746
Feb 23, 20260.921.180.901.131.1319.25%357,320
Feb 20, 20260.880.980.830.950.953.00%3,516,631
Feb 19, 20260.961.000.920.920.92-5.15%32,137
Feb 18, 20260.931.000.930.970.979.44%49,290
Feb 17, 20260.940.980.890.890.89-6.55%22,951
Feb 13, 20260.981.000.880.950.953.88%57,765
Feb 12, 20260.951.000.900.910.91-0.76%65,307
Feb 11, 20261.011.020.900.920.92-8.00%35,900
Feb 10, 20261.011.061.001.001.00-0.99%35,437
Feb 9, 20261.051.071.001.011.013.55%84,421
Feb 6, 20260.911.050.880.980.9810.65%134,800
Feb 5, 20260.930.960.860.880.881.91%129,001
Feb 4, 20260.981.000.830.870.87-10.59%180,772
Feb 3, 20261.091.090.880.970.97-8.73%313,358