RedCloud Holdings plc - RCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	1.43	1.68	1.68	1.73	1.17	69.12M
September 23, 2025	1	1.02	1.02	1.05	0.94	746,609
September 22, 2025	0.88	1.03	1.03	1.07	0.84	1.39M
September 19, 2025	0.91	0.82	0.82	0.92	0.81	1.19M
September 18, 2025	1.02	0.89	0.89	1.21	0.83	3.73M
September 17, 2025	0.9	0.93	0.93	1.03	0.88	877,734
September 16, 2025	1.11	0.88	0.88	1.12	0.8	1.79M
September 15, 2025	1.19	1.12	1.12	1.19	1.11	202,489
September 12, 2025	1.27	1.18	1.18	1.27	1.13	385,044
September 11, 2025	1.28	1.28	1.28	1.33	1.22	375,617
September 10, 2025	1.28	1.28	1.28	1.33	1.22	261,097
September 09, 2025	1.38	1.27	1.27	1.38	1.23	289,961
September 08, 2025	1.44	1.28	1.28	1.44	1.22	254,141
September 05, 2025	1.34	1.37	1.37	1.37	1.3	158,284
September 04, 2025	1.35	1.3	1.3	1.43	1.26	182,350
September 03, 2025	1.5	1.42	1.42	1.53	1.4	230,827
September 02, 2025	1.75	1.51	1.51	1.78	1.41	702,124
August 29, 2025	1.93	1.69	1.69	1.93	1.64	260,300
August 28, 2025	2.1	1.8	1.8	2.14	1.75	216,000
August 27, 2025	2.15	2.06	2.06	2.18	2	143,036
August 26, 2025	2.23	2.05	2.05	2.23	2.01	140,644
August 25, 2025	2.22	2.1	2.1	2.22	2.06	70,267
August 22, 2025	2.03	2.22	2.22	2.22	2.03	113,084
August 21, 2025	2.12	2.02	2.02	2.13	2	43,700
August 20, 2025	2.3	2.08	2.08	2.34	2	190,801
August 19, 2025	2.15	2.25	2.25	2.28	2.11	94,997
August 18, 2025	2.35	2.15	2.15	2.37	2.03	152,537
August 15, 2025	2.16	2.19	2.19	2.25	2.05	87,954
August 14, 2025	2.21	2.14	2.14	2.25	1.97	30,263
August 13, 2025	2.2	2.18	2.18	2.24	2.1	47,105
August 12, 2025	2.08	2.12	2.12	2.16	2.03	31,940
August 11, 2025	2.07	2.14	2.14	2.16	2.02	67,023
August 08, 2025	2.17	2.14	2.14	2.27	2.03	19,875
August 07, 2025	2.05	2.08	2.08	2.12	2.05	35,440
August 06, 2025	2.25	2.17	2.17	2.29	2.1	48,231
August 05, 2025	2.4	2.29	2.29	2.53	2.21	77,149
August 04, 2025	2.6	2.53	2.53	2.61	2.23	88,225
August 01, 2025	2.39	2.53	2.53	2.6	2.09	60,579
July 31, 2025	2.5	2.42	2.42	2.55	2.4	41,337
July 30, 2025	2.7	2.33	2.33	2.7	2.32	94,752
July 29, 2025	3.07	2.68	2.68	3.08	2.42	263,826
July 28, 2025	2.35	2.87	2.87	2.9	2.31	592,409
July 25, 2025	2.32	2.2	2.2	2.32	2.04	128,552
July 24, 2025	2.04	2.25	2.25	2.45	2	180,845
July 23, 2025	2.07	2.06	2.06	2.1	1.95	47,205
July 22, 2025	2.1	2.03	2.03	2.1	1.92	90,939
July 21, 2025	2.04	2.1	2.1	2.1	1.88	220,470
July 18, 2025	2.03	2.07	2.07	2.12	1.8	191,331
July 17, 2025	2.25	2.09	2.09	2.27	2	146,181
July 16, 2025	1.99	2.16	2.16	2.25	1.98	198,038
July 15, 2025	2.01	2.03	2.03	2.11	1.93	148,177
July 14, 2025	2.12	2.02	2.02	2.16	1.98	311,830
July 11, 2025	2.13	2.05	2.05	2.14	1.96	294,887
July 10, 2025	1.86	1.96	1.96	2.09	1.73	279,353
July 09, 2025	1.98	1.81	1.81	1.98	1.8	227,280
July 08, 2025	2.1	1.92	1.92	2.12	1.9	308,210
July 07, 2025	2.39	2.02	2.02	2.39	1.93	465,983
July 03, 2025	2.58	2.49	2.49	2.64	2.32	684,077
July 02, 2025	3.35	2.82	2.82	3.44	2.81	1.09M
July 01, 2025	2.69	4.29	4.29	5.36	2.65	17.9M

RedCloud Holdings plc (RCT) NASDAQ