RedCloud Holdings plc - Ordinary Shares (RCT)

0.7050
+0.0100 (1.44%)
NASDAQ · Last Trade: May 2nd, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RedCloud Holdings plc - Ordinary Shares (RCT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20260.710.730.690.70318,4120.70
4/30/20260.690.720.660.69234,8970.69
4/29/20260.710.710.660.69281,8230.69
4/28/20260.680.700.650.66250,4720.66
4/27/20260.740.740.690.69245,5400.69
4/24/20260.700.740.690.74478,6330.74
4/23/20260.700.730.700.73450,4730.73
4/22/20260.720.740.690.74408,7690.74
4/21/20260.700.730.680.73526,0040.73
4/20/20260.740.760.680.72958,3980.72
4/17/20260.680.750.680.721,323,6820.72
4/16/20260.630.710.610.701,823,4430.70
4/15/20260.710.730.610.673,291,7040.67
4/14/20260.810.880.700.719,884,4360.71
4/13/20261.251.390.901.01160,122,0591.01
4/10/20260.630.650.560.57144,2500.57
4/09/20260.680.680.620.6397,5910.63
4/08/20260.710.770.670.67124,3390.67
4/07/20260.730.760.650.6863,0630.68
4/06/20260.690.710.680.6987,4730.69
4/02/20260.700.740.640.68159,5340.68
4/01/20260.700.790.700.7259,7720.72
3/31/20260.800.830.680.7191,3790.71
3/30/20260.750.750.660.68128,9900.68
3/27/20260.840.900.770.7838,0140.78
3/26/20260.720.910.720.86140,7380.86
3/25/20260.740.750.700.7134,7380.71
3/24/20260.760.760.710.7227,6560.72
3/23/20260.720.770.670.7773,4090.77
3/20/20260.790.790.690.7086,8790.70
3/19/20260.810.810.730.77102,5720.77
3/18/20260.880.880.750.8262,7180.82
3/17/20260.880.920.830.8645,1740.86
3/16/20260.870.910.870.8944,5750.89
3/13/20260.910.930.870.8824,9520.88
3/12/20260.870.900.870.8918,6470.89
3/11/20260.890.920.870.8826,3310.88
3/10/20260.880.930.860.87112,9920.87
3/09/20260.900.910.870.9155,9790.91
3/06/20260.940.940.890.9119,5040.91
3/05/20260.880.920.880.9153,5430.91
3/04/20260.930.970.910.9244,9610.92
3/03/20261.011.010.900.9252,3110.92
3/02/20261.011.081.001.0061,9231.00
2/27/20261.131.131.001.0380,5041.03
2/26/20261.171.201.111.1551,0751.15
2/25/20261.221.231.101.1571,5531.15
2/24/20261.081.271.081.24145,0301.24
2/23/20260.921.180.901.13356,0031.13
2/20/20260.880.980.830.953,516,6320.95
2/19/20260.961.000.920.9230,9630.92
2/18/20260.931.000.930.9749,0190.97
2/17/20260.950.980.890.8922,9510.89
2/13/20260.981.000.880.9557,7650.95
2/12/20260.951.000.900.9165,1070.91
2/11/20261.011.020.900.9235,8380.92
2/10/20261.011.061.001.0035,1201.00
2/09/20261.051.071.001.0184,3901.01
2/06/20260.911.050.880.98134,8000.98
2/05/20260.930.960.860.88126,6380.88
2/04/20260.981.000.830.86178,0720.86
2/03/20261.091.090.880.97313,3580.97
2/02/20261.131.181.041.06154,6321.06