RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
0.657
-0.038 (-5.47%)
At close: Apr 28, 2026, 4:00 PM EDT
0.654
-0.003 (-0.46%)
After-hours: Apr 28, 2026, 7:35 PM EDT
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -5.47% | 248,719 |
| Apr 27, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -6.08% | 246,674 |
| Apr 24, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.66% | 478,632 |
| Apr 23, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | -1.90% | 452,199 |
| Apr 22, 2026 | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | 1.91% | 413,506 |
| Apr 21, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 1.12% | 527,497 |
| Apr 20, 2026 | 0.74 | 0.76 | 0.68 | 0.72 | 0.72 | 0.14% | 964,383 |
| Apr 17, 2026 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | 2.28% | 1,323,681 |
| Apr 16, 2026 | 0.63 | 0.71 | 0.61 | 0.70 | 0.70 | 5.67% | 1,845,864 |
| Apr 15, 2026 | 0.72 | 0.73 | 0.61 | 0.67 | 0.67 | -5.71% | 3,309,428 |
| Apr 14, 2026 | 0.81 | 0.88 | 0.70 | 0.71 | 0.71 | -30.14% | 9,925,951 |
| Apr 13, 2026 | 1.26 | 1.39 | 0.90 | 1.01 | 1.01 | 77.19% | 160,398,937 |
| Apr 10, 2026 | 0.63 | 0.65 | 0.56 | 0.57 | 0.57 | -9.52% | 144,249 |
| Apr 9, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -5.69% | 97,590 |
| Apr 8, 2026 | 0.71 | 0.77 | 0.67 | 0.67 | 0.67 | -1.33% | 124,338 |
| Apr 7, 2026 | 0.73 | 0.76 | 0.65 | 0.68 | 0.68 | -1.88% | 63,073 |
| Apr 6, 2026 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 2.22% | 87,472 |
| Apr 2, 2026 | 0.70 | 0.74 | 0.64 | 0.68 | 0.68 | -6.09% | 159,534 |
| Apr 1, 2026 | 0.70 | 0.79 | 0.70 | 0.72 | 0.72 | 1.24% | 59,777 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.68 | 0.71 | 0.71 | 4.50% | 91,377 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.66 | 0.68 | 0.68 | -12.90% | 129,129 |
| Mar 27, 2026 | 0.84 | 0.90 | 0.77 | 0.78 | 0.78 | -9.23% | 38,014 |
| Mar 26, 2026 | 0.72 | 0.91 | 0.72 | 0.86 | 0.86 | 21.20% | 140,744 |
| Mar 25, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -1.10% | 34,795 |
| Mar 24, 2026 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -6.29% | 27,656 |
| Mar 23, 2026 | 0.72 | 0.77 | 0.67 | 0.77 | 0.77 | 9.32% | 73,429 |
| Mar 20, 2026 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -8.64% | 86,879 |
| Mar 19, 2026 | 0.81 | 0.82 | 0.73 | 0.77 | 0.77 | -6.96% | 102,572 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.75 | 0.82 | 0.82 | -4.27% | 62,717 |
| Mar 17, 2026 | 0.88 | 0.92 | 0.83 | 0.86 | 0.86 | -3.37% | 45,173 |
| Mar 16, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 1.42% | 44,574 |
| Mar 13, 2026 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -0.85% | 24,951 |
| Mar 12, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 0.07% | 18,645 |
| Mar 11, 2026 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | 2.12% | 26,344 |
| Mar 10, 2026 | 0.88 | 0.93 | 0.86 | 0.87 | 0.87 | -4.84% | 112,992 |
| Mar 9, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | -0.51% | 55,979 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | 0.85% | 19,502 |
| 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 | - | 45,256 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -8.00% | 52,522 |
| 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% | 80,503 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | - | 51,325 |
| Feb 25, 2026 | 1.22 | 1.24 | 1.10 | 1.15 | 1.15 | -7.26% | 71,846 |
| Feb 24, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | 1.24 | 9.73% | 147,746 |
| Feb 23, 2026 | 0.92 | 1.18 | 0.90 | 1.13 | 1.13 | 19.25% | 357,320 |
| Feb 20, 2026 | 0.88 | 0.98 | 0.83 | 0.95 | 0.95 | 3.00% | 3,516,631 |
| Feb 19, 2026 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -5.15% | 32,137 |
| Feb 18, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 9.44% | 49,290 |
| 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% | 57,765 |
| Feb 12, 2026 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -0.76% | 65,307 |
| Feb 11, 2026 | 1.01 | 1.02 | 0.90 | 0.92 | 0.92 | -8.00% | 35,900 |
| Feb 10, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 35,437 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | 3.55% | 84,421 |
| Feb 6, 2026 | 0.91 | 1.05 | 0.88 | 0.98 | 0.98 | 10.65% | 134,800 |
| Feb 5, 2026 | 0.93 | 0.96 | 0.86 | 0.88 | 0.88 | 1.91% | 129,001 |
| Feb 4, 2026 | 0.98 | 1.00 | 0.83 | 0.87 | 0.87 | -10.59% | 180,772 |
| 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% | 154,652 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 216,506 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -4.80% | 134,085 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | - | 153,770 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 96,887 |
| Jan 26, 2026 | 1.37 | 1.41 | 1.24 | 1.28 | 1.28 | -5.19% | 178,611 |
| Jan 23, 2026 | 1.31 | 1.48 | 1.27 | 1.35 | 1.35 | - | 163,790 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.30 | 1.35 | 1.35 | -2.17% | 242,772 |
| 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% | 198,566 |
| Jan 16, 2026 | 1.57 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 196,141 |
| Jan 15, 2026 | 1.56 | 1.68 | 1.49 | 1.54 | 1.54 | 3.36% | 320,463 |
| Jan 14, 2026 | 1.45 | 1.54 | 1.40 | 1.49 | 1.49 | 9.16% | 983,961 |
| Jan 13, 2026 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -7.77% | 159,225 |
| Jan 12, 2026 | 1.38 | 1.48 | 1.32 | 1.48 | 1.48 | 12.12% | 164,426 |
| Jan 9, 2026 | 1.44 | 1.45 | 1.32 | 1.32 | 1.32 | -6.38% | 88,357 |
| Jan 8, 2026 | 1.34 | 1.46 | 1.31 | 1.41 | 1.41 | 5.22% | 102,458 |
| Jan 7, 2026 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 160,008 |
| Jan 6, 2026 | 1.42 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 67,711 |
| Jan 5, 2026 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -5.59% | 136,195 |
| Jan 2, 2026 | 1.46 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 72,424 |
| 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% | 66,838 |
| Dec 29, 2025 | 1.43 | 1.59 | 1.41 | 1.58 | 1.58 | 9.72% | 112,827 |
| Dec 26, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 44,024 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 13,017 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 1.41% | 67,569 |
| Dec 22, 2025 | 1.37 | 1.48 | 1.37 | 1.42 | 1.42 | 2.90% | 123,601 |
| Dec 19, 2025 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 67,523 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 52,984 |
| Dec 17, 2025 | 1.37 | 1.47 | 1.32 | 1.35 | 1.35 | 0.75% | 268,727 |
| 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 |