RedCloud Holdings plc - Ordinary Shares (RCT)
0.8844
+0.0184 (2.12%)
NASDAQ · Last Trade: Mar 11th, 11:53 PM EDT
Historical Prices For RedCloud Holdings plc - Ordinary Shares (RCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 0.89 | 0.92 | 0.87 | 0.88 | 26,331 | 0.88 |
| 3/10/2026 | 0.88 | 0.93 | 0.86 | 0.87 | 112,992 | 0.87 |
| 3/09/2026 | 0.90 | 0.91 | 0.87 | 0.91 | 55,979 | 0.91 |
| 3/06/2026 | 0.94 | 0.94 | 0.89 | 0.91 | 19,504 | 0.91 |
| 3/05/2026 | 0.88 | 0.92 | 0.88 | 0.91 | 53,543 | 0.91 |
| 3/04/2026 | 0.93 | 0.97 | 0.91 | 0.92 | 44,961 | 0.92 |
| 3/03/2026 | 1.01 | 1.01 | 0.90 | 0.92 | 52,311 | 0.92 |
| 3/02/2026 | 1.01 | 1.08 | 1.00 | 1.00 | 61,923 | 1.00 |
| 2/27/2026 | 1.13 | 1.13 | 1.00 | 1.03 | 80,504 | 1.03 |
| 2/26/2026 | 1.17 | 1.20 | 1.11 | 1.15 | 51,075 | 1.15 |
| 2/25/2026 | 1.22 | 1.23 | 1.10 | 1.15 | 71,553 | 1.15 |
| 2/24/2026 | 1.08 | 1.27 | 1.08 | 1.24 | 145,030 | 1.24 |
| 2/23/2026 | 0.92 | 1.18 | 0.90 | 1.13 | 356,003 | 1.13 |
| 2/20/2026 | 0.88 | 0.98 | 0.83 | 0.95 | 3,516,632 | 0.95 |
| 2/19/2026 | 0.96 | 1.00 | 0.92 | 0.92 | 30,963 | 0.92 |
| 2/18/2026 | 0.93 | 1.00 | 0.93 | 0.97 | 49,019 | 0.97 |
| 2/17/2026 | 0.95 | 0.98 | 0.89 | 0.89 | 22,951 | 0.89 |
| 2/13/2026 | 0.98 | 1.00 | 0.88 | 0.95 | 57,765 | 0.95 |
| 2/12/2026 | 0.95 | 1.00 | 0.90 | 0.91 | 65,107 | 0.91 |
| 2/11/2026 | 1.01 | 1.02 | 0.90 | 0.92 | 35,838 | 0.92 |
| 2/10/2026 | 1.01 | 1.06 | 1.00 | 1.00 | 35,120 | 1.00 |
| 2/09/2026 | 1.05 | 1.07 | 1.00 | 1.01 | 84,390 | 1.01 |
| 2/06/2026 | 0.91 | 1.05 | 0.88 | 0.98 | 134,800 | 0.98 |
| 2/05/2026 | 0.93 | 0.96 | 0.86 | 0.88 | 126,638 | 0.88 |
| 2/04/2026 | 0.98 | 1.00 | 0.83 | 0.86 | 178,072 | 0.86 |
| 2/03/2026 | 1.09 | 1.09 | 0.88 | 0.97 | 313,358 | 0.97 |
| 2/02/2026 | 1.13 | 1.18 | 1.04 | 1.06 | 154,632 | 1.06 |
| 1/30/2026 | 1.17 | 1.19 | 1.05 | 1.10 | 216,506 | 1.10 |
| 1/29/2026 | 1.25 | 1.27 | 1.14 | 1.19 | 133,963 | 1.19 |
| 1/28/2026 | 1.25 | 1.27 | 1.19 | 1.25 | 151,722 | 1.25 |
| 1/27/2026 | 1.29 | 1.30 | 1.24 | 1.25 | 96,443 | 1.25 |
| 1/26/2026 | 1.37 | 1.41 | 1.24 | 1.28 | 178,599 | 1.28 |
| 1/23/2026 | 1.31 | 1.48 | 1.27 | 1.35 | 163,790 | 1.35 |
| 1/22/2026 | 1.39 | 1.43 | 1.30 | 1.35 | 242,626 | 1.35 |
| 1/21/2026 | 1.45 | 1.56 | 1.35 | 1.38 | 107,919 | 1.38 |
| 1/20/2026 | 1.47 | 1.58 | 1.43 | 1.45 | 198,566 | 1.45 |
| 1/16/2026 | 1.57 | 1.65 | 1.53 | 1.57 | 196,141 | 1.57 |
| 1/15/2026 | 1.56 | 1.68 | 1.49 | 1.54 | 316,614 | 1.54 |
| 1/14/2026 | 1.45 | 1.54 | 1.40 | 1.49 | 975,466 | 1.49 |
| 1/13/2026 | 1.45 | 1.47 | 1.33 | 1.36 | 157,707 | 1.36 |
| 1/12/2026 | 1.38 | 1.48 | 1.32 | 1.48 | 164,174 | 1.48 |
| 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 |