NASDAQ : RCT
RedCloud Holdings plc — Price history
Technology · Software - Application · United Kingdom
Last price 0.0577 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RedCloud Holdings plc (RCT) closed at 0.0577 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.056 | 0.0599 | 0.0525 | 0.0577 | 36,065,810 | -6.94% |
| 2026-10-29 | 0.0588 | 0.065 | 0.055 | 0.062 | 42,019,884 | +0.49% |
| 2026-10-28 | 0.0768 | 0.08 | 0.0506 | 0.0617 | 361,863,310 | -5.95% |
| 2026-10-27 | 0.0713 | 0.075 | 0.0551 | 0.0656 | 53,179,182 | -20.68% |
| 2026-10-26 | 0.079 | 0.1485 | 0.0761 | 0.0827 | 496,086,326 | +8.67% |
| 2026-10-23 | 0.077 | 0.0779 | 0.073 | 0.0761 | 1,689,296 | -3.06% |
| 2026-10-22 | 0.0796 | 0.0895 | 0.073 | 0.0785 | 9,220,333 | -4.27% |
| 2026-10-21 | 0.076 | 0.0882 | 0.076 | 0.082 | 30,640,400 | -2.38% |
| 2026-10-20 | 0.08 | 0.085 | 0.08 | 0.084 | 2,587,998 | +1.94% |
| 2026-10-19 | 0.082 | 0.0852 | 0.0728 | 0.0824 | 2,054,495 | +0.61% |
| 2026-10-16 | 0.087 | 0.0923 | 0.0807 | 0.0819 | 3,639,438 | -7.98% |
| 2026-10-15 | 0.0936 | 0.121 | 0.0806 | 0.089 | 35,551,343 | -16.04% |
| 2026-10-14 | 0.1015 | 0.1093 | 0.099 | 0.106 | 6,888,543 | +8.27% |
| 2026-10-13 | 0.1199 | 0.1206 | 0.0913 | 0.0979 | 2,932,101 | -20.41% |
| 2026-10-12 | 0.1279 | 0.1291 | 0.1156 | 0.123 | 790,678 | -4.06% |
| 2026-10-09 | 0.124 | 0.1339 | 0.1213 | 0.1282 | 317,283 | +0.39% |
| 2026-10-08 | 0.131 | 0.135 | 0.126 | 0.1277 | 487,884 | -3.04% |
| 2026-10-07 | 0.1367 | 0.1367 | 0.127 | 0.1317 | 793,791 | +2.89% |
| 2026-10-06 | 0.169 | 0.169 | 0.1181 | 0.128 | 4,503,098 | -30.17% |
| 2026-10-05 | 0.1942 | 0.195 | 0.182 | 0.1833 | 298,935 | -4.83% |
| 2026-10-02 | 0.1952 | 0.1952 | 0.1875 | 0.1926 | 189,447 | -1.13% |
| 2026-10-01 | 0.1997 | 0.1997 | 0.1833 | 0.1948 | 482,466 | +0.41% |
| 2026-09-30 | 0.1899 | 0.1958 | 0.1832 | 0.194 | 1,371,007 | +4.58% |
| 2026-09-29 | 0.1866 | 0.1887 | 0.1821 | 0.1855 | 176,476 | -0.59% |
| 2026-09-28 | 0.1911 | 0.1985 | 0.1838 | 0.1866 | 239,819 | -5.28% |
| 2026-09-25 | 0.1934 | 0.198 | 0.1827 | 0.197 | 405,249 | +4.79% |
| 2026-09-24 | 0.1894 | 0.1907 | 0.179 | 0.188 | 211,497 | -3.09% |
| 2026-09-23 | 0.1919 | 0.199 | 0.1801 | 0.194 | 208,902 | +2.11% |
| 2026-09-22 | 0.193 | 0.1998 | 0.1699 | 0.19 | 1,839,172 | -3.55% |
| 2026-09-21 | 0.197 | 0.2039 | 0.19 | 0.197 | 297,462 | -2.72% |
| 2026-09-18 | 0.2087 | 0.2087 | 0.1929 | 0.2025 | 420,266 | +0.05% |
| 2026-09-17 | 0.2 | 0.2047 | 0.1974 | 0.2024 | 302,516 | +3.85% |
| 2026-09-16 | 0.2033 | 0.2033 | 0.183 | 0.1949 | 356,318 | -3.03% |
| 2026-09-15 | 0.2 | 0.205 | 0.194 | 0.201 | 113,716 | -1.18% |
| 2026-09-14 | 0.1984 | 0.208 | 0.196 | 0.2034 | 184,500 | +2.21% |
| 2026-09-11 | 0.2048 | 0.2083 | 0.193 | 0.199 | 240,719 | -2.45% |
| 2026-09-10 | 0.2025 | 0.206 | 0.195 | 0.204 | 265,323 | -1.21% |
| 2026-09-09 | 0.207 | 0.208 | 0.1938 | 0.2065 | 376,895 | +1.23% |
| 2026-09-08 | 0.2074 | 0.208 | 0.1959 | 0.204 | 240,695 | -1.45% |
| 2026-09-04 | 0.205 | 0.207 | 0.1952 | 0.207 | 337,007 | +5.61% |
| 2026-09-03 | 0.212 | 0.218 | 0.1921 | 0.196 | 998,025 | -11.39% |
| 2026-09-02 | 0.214 | 0.2267 | 0.21 | 0.2212 | 6,011,457 | +1.51% |
| 2026-09-01 | 0.2207 | 0.2207 | 0.2021 | 0.2179 | 122,965 | +2.78% |
| 2026-08-31 | 0.226 | 0.226 | 0.202 | 0.212 | 184,545 | -1.62% |
| 2026-08-28 | 0.2088 | 0.23 | 0.2073 | 0.2155 | 1,049,452 | +7.75% |
| 2026-08-27 | 0.2 | 0.2118 | 0.193 | 0.2 | 742,481 | -0.60% |
| 2026-08-26 | 0.2043 | 0.2043 | 0.1954 | 0.2012 | 196,661 | -0.59% |
| 2026-08-25 | 0.1967 | 0.21 | 0.1967 | 0.2024 | 379,548 | +4.33% |
| 2026-08-24 | 0.201 | 0.208 | 0.1902 | 0.194 | 269,108 | -0.51% |
| 2026-08-21 | 0.1961 | 0.2098 | 0.195 | 0.195 | 234,240 | -3.47% |
| 2026-08-20 | 0.202 | 0.21 | 0.19 | 0.202 | 462,964 | +0.45% |
| 2026-08-19 | 0.2059 | 0.2105 | 0.2008 | 0.2011 | 718,224 | +0.15% |
| 2026-08-18 | 0.2177 | 0.2177 | 0.2 | 0.2008 | 606,033 | -8.31% |
| 2026-08-17 | 0.23 | 0.28 | 0.2011 | 0.219 | 3,966,468 | +0.46% |
| 2026-08-14 | 0.2145 | 0.2276 | 0.2138 | 0.218 | 202,306 | +1.40% |
| 2026-08-13 | 0.22 | 0.2224 | 0.21 | 0.215 | 376,487 | -1.15% |
| 2026-08-12 | 0.216 | 0.228 | 0.2101 | 0.2175 | 380,237 | -4.56% |
| 2026-08-11 | 0.2111 | 0.23 | 0.2111 | 0.2279 | 360,304 | +5.07% |
| 2026-08-10 | 0.22 | 0.23 | 0.211 | 0.2169 | 563,786 | +3.88% |
| 2026-08-07 | 0.2091 | 0.2091 | 0.2009 | 0.2088 | 385,032 | +1.36% |
| 2026-08-06 | 0.1983 | 0.212 | 0.197 | 0.206 | 1,619,204 | +4.04% |
| 2026-08-05 | 0.2159 | 0.2172 | 0.1952 | 0.198 | 496,827 | -4.49% |
| 2026-08-04 | 0.217 | 0.217 | 0.2052 | 0.2073 | 432,483 | -0.81% |
| 2026-08-03 | 0.202 | 0.216 | 0.191 | 0.209 | 450,472 | +10.58% |
| 2026-07-31 | 0.19 | 0.1932 | 0.182 | 0.189 | 299,903 | -0.53% |
| 2026-07-30 | 0.193 | 0.196 | 0.1851 | 0.19 | 357,114 | +0.21% |
| 2026-07-29 | 0.183 | 0.1935 | 0.183 | 0.1896 | 209,825 | +3.89% |
| 2026-07-28 | 0.191 | 0.191 | 0.1705 | 0.1825 | 610,353 | -6.55% |
| 2026-07-27 | 0.2093 | 0.2093 | 0.192 | 0.1953 | 779,955 | -8.61% |
| 2026-07-24 | 0.2136 | 0.2172 | 0.2021 | 0.2137 | 442,701 | +1.14% |
| 2026-07-23 | 0.2188 | 0.2229 | 0.205 | 0.2113 | 585,782 | -3.25% |
| 2026-07-22 | 0.22 | 0.2281 | 0.21 | 0.2184 | 1,104,526 | -8.81% |
| 2026-07-21 | 0.235 | 0.24 | 0.2211 | 0.2395 | 798,309 | +0.29% |
| 2026-07-20 | 0.245 | 0.2486 | 0.235 | 0.2388 | 728,319 | -0.79% |
| 2026-07-17 | 0.2444 | 0.25 | 0.24 | 0.2407 | 437,627 | -2.94% |
| 2026-07-16 | 0.239 | 0.2596 | 0.239 | 0.248 | 566,186 | -1.20% |
| 2026-07-15 | 0.2551 | 0.2625 | 0.2426 | 0.251 | 875,426 | -3.46% |
| 2026-07-14 | 0.24 | 0.2627 | 0.24 | 0.26 | 2,076,747 | +4.84% |
| 2026-07-13 | 0.2896 | 0.2896 | 0.219 | 0.248 | 30,681,952 | +3.29% |
| 2026-07-10 | 0.2568 | 0.26 | 0.2332 | 0.2401 | 805,929 | -6.21% |
| 2026-07-09 | 0.2283 | 0.256 | 0.2283 | 0.256 | 1,107,346 | +11.79% |
| 2026-07-08 | 0.239 | 0.2484 | 0.229 | 0.229 | 869,990 | -4.30% |
| 2026-07-07 | 0.2428 | 0.2509 | 0.23 | 0.2393 | 1,407,082 | +0.00% |
| 2026-07-06 | 0.2391 | 0.2639 | 0.239 | 0.2393 | 1,828,197 | +0.13% |
| 2026-07-02 | 0.2502 | 0.2576 | 0.2161 | 0.239 | 3,830,100 | -7.83% |
| 2026-07-01 | 0.275 | 0.275 | 0.2455 | 0.2593 | 4,765,730 | -11.89% |
| 2026-06-30 | 0.3542 | 0.365 | 0.27 | 0.2943 | 6,703,122 | -19.98% |
| 2026-06-29 | 0.32 | 0.3838 | 0.3099 | 0.3678 | 8,810,411 | +3.11% |
| 2026-06-26 | 0.3272 | 0.5171 | 0.3101 | 0.3567 | 267,549,274 | +26.09% |
| 2026-06-25 | 0.4751 | 0.4751 | 0.2476 | 0.2829 | 17,581,332 | -44.15% |
| 2026-06-24 | 0.8 | 0.8034 | 0.482 | 0.5065 | 10,747,310 | -19.60% |
| 2026-06-23 | 0.616 | 0.6397 | 0.6151 | 0.63 | 58,314 | +0.00% |
| 2026-06-22 | 0.63 | 0.6451 | 0.6249 | 0.63 | 115,336 | +1.47% |
| 2026-06-18 | 0.6173 | 0.6299 | 0.6046 | 0.6209 | 145,187 | -0.89% |
| 2026-06-17 | 0.6334 | 0.6575 | 0.62 | 0.6265 | 239,397 | -3.65% |
| 2026-06-16 | 0.659 | 0.6666 | 0.6177 | 0.6502 | 323,742 | +0.03% |
| 2026-06-15 | 0.6682 | 0.6748 | 0.6301 | 0.65 | 121,669 | +0.00% |
| 2026-06-12 | 0.5999 | 0.6792 | 0.5993 | 0.65 | 349,772 | +1.75% |
| 2026-06-11 | 0.6224 | 0.66 | 0.6 | 0.6388 | 132,455 | +1.72% |
| 2026-06-10 | 0.5559 | 0.6297 | 0.555 | 0.628 | 237,967 | +11.86% |
| 2026-06-09 | 0.5497 | 0.5889 | 0.538 | 0.5614 | 333,984 | +3.27% |
| 2026-06-08 | 0.5527 | 0.5676 | 0.52 | 0.5436 | 354,218 | +3.29% |
| 2026-06-05 | 0.6 | 0.6 | 0.4675 | 0.5263 | 578,483 | -13.79% |
| 2026-06-04 | 0.601 | 0.6179 | 0.583 | 0.6105 | 374,765 | -0.89% |
| 2026-06-03 | 0.6343 | 0.64 | 0.6022 | 0.616 | 228,036 | -4.48% |
| 2026-06-02 | 0.629 | 0.6515 | 0.6 | 0.6449 | 363,402 | -6.40% |
| 2026-06-01 | 0.6285 | 0.69 | 0.6264 | 0.689 | 332,608 | +1.32% |
| 2026-05-29 | 0.67 | 0.7077 | 0.6451 | 0.68 | 831,265 | -4.49% |
| 2026-05-28 | 0.6299 | 0.7186 | 0.6201 | 0.712 | 2,276,800 | -5.07% |
| 2026-05-27 | 0.6 | 1.17 | 0.5879 | 0.75 | 56,296,350 | +24.11% |
| 2026-05-26 | 0.6156 | 0.6315 | 0.6 | 0.6043 | 97,194 | -1.92% |
| 2026-05-22 | 0.6042 | 0.648 | 0.5881 | 0.6161 | 282,981 | +3.58% |
| 2026-05-21 | 0.6244 | 0.6244 | 0.5818 | 0.5948 | 115,807 | -3.57% |
| 2026-05-20 | 0.6221 | 0.649 | 0.6039 | 0.6168 | 188,155 | +2.87% |
| 2026-05-19 | 0.59 | 0.639 | 0.5702 | 0.5996 | 121,590 | +1.28% |
| 2026-05-18 | 0.59 | 0.6199 | 0.5506 | 0.592 | 238,958 | -0.08% |
| 2026-05-15 | 0.603 | 0.603 | 0.59 | 0.5925 | 410,133 | -1.74% |
| 2026-05-14 | 0.65 | 0.6501 | 0.6 | 0.603 | 709,811 | -7.39% |
| 2026-05-13 | 0.6635 | 0.77 | 0.6501 | 0.6511 | 704,089 | -2.09% |
| 2026-05-12 | 0.6703 | 0.6703 | 0.6139 | 0.665 | 260,909 | -2.23% |