RedCloud Holdings plc - Ordinary Shares (RCT)
1.3200
-0.0900 (-6.38%)
NASDAQ · Last Trade: Jan 11th, 6:24 PM EST
Historical Prices For RedCloud Holdings plc - Ordinary Shares (RCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.44 | 1.45 | 1.32 | 1.32 | 88,357 | 1.32 |
| 1/08/2026 | 1.34 | 1.46 | 1.31 | 1.41 | 102,448 | 1.41 |
| 1/07/2026 | 1.36 | 1.40 | 1.30 | 1.34 | 157,346 | 1.34 |
| 1/06/2026 | 1.42 | 1.46 | 1.35 | 1.36 | 66,625 | 1.36 |
| 1/05/2026 | 1.45 | 1.46 | 1.34 | 1.35 | 136,188 | 1.35 |
| 1/02/2026 | 1.46 | 1.50 | 1.40 | 1.43 | 72,424 | 1.43 |
| 12/31/2025 | 1.48 | 1.57 | 1.44 | 1.49 | 43,266 | 1.49 |
| 12/30/2025 | 1.56 | 1.56 | 1.40 | 1.50 | 66,588 | 1.50 |
| 12/29/2025 | 1.43 | 1.59 | 1.41 | 1.58 | 112,769 | 1.58 |
| 12/26/2025 | 1.40 | 1.45 | 1.40 | 1.44 | 44,024 | 1.44 |
| 12/24/2025 | 1.43 | 1.43 | 1.38 | 1.43 | 13,017 | 1.43 |
| 12/23/2025 | 1.39 | 1.45 | 1.36 | 1.44 | 67,464 | 1.44 |
| 12/22/2025 | 1.37 | 1.48 | 1.37 | 1.42 | 123,600 | 1.42 |
| 12/19/2025 | 1.36 | 1.45 | 1.36 | 1.38 | 67,523 | 1.38 |
| 12/18/2025 | 1.35 | 1.40 | 1.35 | 1.36 | 52,984 | 1.36 |
| 12/17/2025 | 1.37 | 1.47 | 1.32 | 1.35 | 268,476 | 1.35 |
| 12/16/2025 | 1.48 | 1.51 | 1.30 | 1.34 | 239,893 | 1.34 |
| 12/15/2025 | 1.70 | 1.70 | 1.49 | 1.54 | 175,268 | 1.54 |
| 12/12/2025 | 1.63 | 1.70 | 1.61 | 1.69 | 58,092 | 1.69 |
| 12/11/2025 | 1.58 | 1.72 | 1.58 | 1.69 | 242,809 | 1.69 |
| 12/10/2025 | 1.61 | 1.65 | 1.56 | 1.56 | 64,214 | 1.56 |
| 12/09/2025 | 1.64 | 1.64 | 1.60 | 1.61 | 51,947 | 1.61 |
| 12/08/2025 | 1.60 | 1.65 | 1.58 | 1.62 | 67,659 | 1.62 |
| 12/05/2025 | 1.66 | 1.69 | 1.60 | 1.60 | 139,399 | 1.60 |
| 12/04/2025 | 1.65 | 1.70 | 1.56 | 1.66 | 109,503 | 1.66 |
| 12/03/2025 | 1.52 | 1.57 | 1.49 | 1.54 | 63,852 | 1.54 |
| 12/02/2025 | 1.65 | 1.69 | 1.50 | 1.52 | 213,461 | 1.52 |
| 12/01/2025 | 1.70 | 1.75 | 1.62 | 1.67 | 85,276 | 1.67 |
| 11/28/2025 | 1.72 | 1.77 | 1.70 | 1.70 | 93,824 | 1.70 |
| 11/26/2025 | 1.66 | 1.70 | 1.66 | 1.70 | 89,433 | 1.70 |
| 11/25/2025 | 1.71 | 1.71 | 1.61 | 1.69 | 190,224 | 1.69 |
| 11/24/2025 | 1.70 | 1.76 | 1.65 | 1.72 | 92,407 | 1.72 |
| 11/21/2025 | 1.72 | 1.74 | 1.63 | 1.70 | 146,808 | 1.70 |
| 11/20/2025 | 1.77 | 1.87 | 1.67 | 1.68 | 119,637 | 1.68 |
| 11/19/2025 | 1.71 | 1.80 | 1.67 | 1.72 | 49,796 | 1.72 |
| 11/18/2025 | 1.68 | 1.74 | 1.67 | 1.71 | 57,848 | 1.71 |
| 11/17/2025 | 1.79 | 1.87 | 1.60 | 1.71 | 112,569 | 1.71 |
| 11/14/2025 | 1.63 | 1.90 | 1.57 | 1.79 | 226,899 | 1.79 |
| 11/13/2025 | 1.80 | 1.83 | 1.65 | 1.66 | 315,183 | 1.66 |
| 11/12/2025 | 1.89 | 1.95 | 1.82 | 1.86 | 91,511 | 1.86 |
| 11/11/2025 | 2.10 | 2.12 | 1.76 | 1.89 | 472,035 | 1.89 |
| 11/10/2025 | 2.10 | 2.34 | 2.08 | 2.12 | 675,447 | 2.12 |
| 11/07/2025 | 1.97 | 2.30 | 1.97 | 2.10 | 959,993 | 2.10 |
| 11/06/2025 | 1.97 | 2.06 | 1.80 | 2.05 | 5,387,453 | 2.05 |
| 11/05/2025 | 1.95 | 1.97 | 1.91 | 1.95 | 119,962 | 1.95 |
| 11/04/2025 | 1.94 | 2.02 | 1.90 | 1.95 | 274,553 | 1.95 |
| 11/03/2025 | 1.94 | 1.99 | 1.76 | 1.97 | 343,994 | 1.97 |
| 10/31/2025 | 1.78 | 2.10 | 1.75 | 1.90 | 1,039,061 | 1.90 |
| 10/30/2025 | 1.80 | 1.96 | 1.66 | 1.82 | 250,135 | 1.82 |
| 10/29/2025 | 1.62 | 1.83 | 1.60 | 1.80 | 943,950 | 1.80 |
| 10/28/2025 | 1.65 | 1.72 | 1.58 | 1.60 | 197,540 | 1.60 |
| 10/27/2025 | 1.72 | 1.74 | 1.63 | 1.69 | 213,182 | 1.69 |
| 10/24/2025 | 1.74 | 1.75 | 1.66 | 1.69 | 178,013 | 1.69 |
| 10/23/2025 | 1.53 | 1.74 | 1.53 | 1.71 | 341,264 | 1.71 |
| 10/22/2025 | 1.58 | 1.64 | 1.53 | 1.56 | 188,344 | 1.56 |
| 10/21/2025 | 1.70 | 1.72 | 1.62 | 1.62 | 138,428 | 1.62 |
| 10/20/2025 | 1.53 | 1.74 | 1.48 | 1.70 | 469,627 | 1.70 |
| 10/17/2025 | 1.58 | 1.60 | 1.47 | 1.50 | 342,465 | 1.50 |
| 10/16/2025 | 1.72 | 1.79 | 1.53 | 1.55 | 807,046 | 1.55 |
| 10/15/2025 | 1.71 | 1.78 | 1.66 | 1.70 | 408,316 | 1.70 |
| 10/14/2025 | 1.70 | 1.74 | 1.66 | 1.69 | 361,757 | 1.69 |
| 10/13/2025 | 1.83 | 1.83 | 1.71 | 1.75 | 439,016 | 1.75 |