Dark

RCT
RedCloud Holdings plc
stock NASDAQ

At Close

Jul 15, 2026 3:59:55 PM EDT

0.2500USD-2.961%(-0.0100)852,205

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 15, 2026 9:24:30 AM EDT

0.2475USD-3.584%(-0.0092)45,640

After-hours

Jul 15, 2026 4:59:30 PM EDT

0.2442USD-1.967%(-0.0049)9,379

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	0.25510	0.262500	0.242600	0.251000	-3.462%	875,427	0.000%
2026-07-14	0.24000	0.262700	0.240000	0.260000	+4.839%	1,979,732	-3.462%
2026-07-13	0.28960	0.289600	0.219000	0.248000	+3.290%	30,681,953	+1.210%
2026-07-10	0.25680	0.260000	0.233200	0.240100	-6.211%	805,929	+4.540%
2026-07-09	0.22830	0.256000	0.228300	0.256000	+11.790%	1,107,347	-1.953%
2026-07-08	0.23900	0.248400	0.229000	0.229000	-4.304%	869,990	+9.607%
2026-07-07	0.24280	0.250900	0.230000	0.239300	0.000%	1,407,083	+4.889%
2026-07-06	0.23910	0.263900	0.239000	0.239300	+0.126%	1,828,197	+4.889%
2026-07-02	0.25020	0.257600	0.216100	0.239000	-7.829%	3,830,101	+5.021%
2026-07-01	0.27500	0.275000	0.245500	0.259300	-11.893%	4,765,730	-3.201%
2026-06-30	0.35420	0.365000	0.270000	0.294300	-19.984%	6,703,123	-14.713%
2026-06-29	0.32000	0.383800	0.309900	0.367800	+3.112%	8,810,412	-31.756%
2026-06-26	0.32720	0.517100	0.310100	0.356700	+26.087%	267,549,274	-29.633%
2026-06-25	0.47510	0.475100	0.247600	0.282900	-44.146%	17,581,332	-11.276%
2026-06-24	0.80000	0.803350	0.482000	0.506500	-19.603%	10,747,299	-50.444%
2026-06-23	0.61600	0.639700	0.615100	0.630000	0.000%	58,315	-60.159%
2026-06-22	0.63000	0.645100	0.624900	0.630000	+1.466%	115,337	-60.159%
2026-06-18	0.61730	0.629900	0.604575	0.620900	-0.894%	145,188	-59.575%
2026-06-17	0.63340	0.657500	0.620000	0.626500	-3.645%	239,397	-59.936%
2026-06-16	0.65900	0.666600	0.617700	0.650200	+0.031%	323,742	-61.396%
2026-06-15	0.66820	0.674800	0.630100	0.650000	0.000%	121,669	-61.385%
2026-06-12	0.59990	0.679200	0.599300	0.650000	+1.753%	349,773	-61.385%
2026-06-11	0.62240	0.660000	0.600000	0.638800	+1.720%	132,455	-60.708%
2026-06-10	0.55590	0.629700	0.555000	0.628000	+11.863%	237,967	-60.032%
2026-06-09	0.54965	0.588900	0.538000	0.561400	+3.274%	333,984	-55.290%
2026-06-08	0.55270	0.567600	0.520000	0.543600	+3.287%	354,218	-53.826%
2026-06-05	0.60000	0.600000	0.467500	0.526300	-13.792%	578,483	-52.309%
2026-06-04	0.60100	0.617900	0.583000	0.610500	-0.893%	374,765	-58.886%
2026-06-03	0.63430	0.640000	0.602200	0.616000	-4.481%	228,037	-59.253%
2026-06-02	0.62900	0.651500	0.600000	0.644900	-6.401%	363,402	-61.079%
2026-06-01	0.62850	0.690000	0.626400	0.689000	+1.324%	332,609	-63.570%
2026-05-29	0.67000	0.707700	0.645100	0.680000	-4.494%	831,266	-63.088%
2026-05-28	0.62990	0.718600	0.620100	0.712000	-5.067%	2,276,801	-64.747%
2026-05-27	0.60000	1.170000	0.587900	0.750000	+24.111%	56,296,350	-66.533%
2026-05-26	0.61560	0.631500	0.600000	0.604300	-1.915%	97,195	-58.464%
2026-05-22	0.60420	0.648000	0.588100	0.616100	+3.581%	282,982	-59.260%
2026-05-21	0.62440	0.624400	0.581801	0.594800	-3.567%	115,756	-57.801%
2026-05-20	0.62210	0.649000	0.603900	0.616800	+2.869%	188,156	-59.306%
2026-05-19	0.59000	0.639000	0.570200	0.599600	+1.284%	121,591	-58.139%
2026-05-18	0.59000	0.619900	0.550600	0.592000	-0.084%	238,958	-57.601%
2026-05-15	0.60300	0.603000	0.590000	0.592500	-1.741%	410,134	-57.637%
2026-05-14	0.65000	0.650100	0.600000	0.603000	-7.387%	709,812	-58.375%
2026-05-13	0.66350	0.770000	0.650100	0.651100	-2.090%	704,090	-61.450%
2026-05-12	0.67030	0.670300	0.613900	0.665000	-2.235%	260,909	-62.256%
2026-05-11	0.67000	0.690000	0.666050	0.680200	+2.101%	235,590	-63.099%
2026-05-08	0.69000	0.694300	0.662000	0.666200	-3.895%	219,182	-62.324%
2026-05-07	0.68790	0.695000	0.679000	0.693200	+0.464%	284,417	-63.791%
2026-05-06	0.68130	0.709900	0.670000	0.690000	+0.189%	302,523	-63.623%
2026-05-05	0.68890	0.688900	0.665000	0.688700	+1.146%	253,103	-63.555%
2026-05-04	0.71000	0.714700	0.670000	0.680900	-3.418%	182,774	-63.137%
2026-05-01	0.71000	0.730000	0.689600	0.705000	+1.439%	319,566	-64.397%
2026-04-30	0.68990	0.720000	0.663100	0.695000	+0.725%	234,926	-63.885%
2026-04-29	0.70900	0.709000	0.660000	0.690000	+5.023%	282,343	-63.623%
2026-04-28	0.68110	0.700000	0.650100	0.657000	-5.468%	250,472	-61.796%
2026-04-27	0.74000	0.740000	0.690000	0.695000	-6.081%	244,123	-63.885%
2026-04-24	0.70000	0.740000	0.694950	0.740000	+1.662%	478,633	-66.081%
2026-04-23	0.70500	0.727900	0.700100	0.727900	-1.900%	452,200	-65.517%
2026-04-22	0.72000	0.742000	0.694900	0.742000	+1.909%	413,507	-66.173%
2026-04-21	0.69900	0.730000	0.680000	0.728100	+1.125%	527,498	-65.527%
2026-04-20	0.74000	0.760000	0.680100	0.720000	+0.139%	964,383	-65.139%
2026-04-17	0.67780	0.750000	0.677600	0.719000	+2.276%	1,323,682	-65.090%
2026-04-16	0.62600	0.710000	0.609900	0.703000	+5.667%	1,845,865	-64.296%
2026-04-15	0.71500	0.728400	0.610000	0.665300	-5.711%	3,309,428	-62.273%
2026-04-14	0.81480	0.879500	0.704750	0.705600	-30.139%	9,925,951	-64.427%
2026-04-13	1.25500	1.390000	0.900000	1.010000	+77.193%	160,398,666	-75.149%
2026-04-10	0.63000	0.646000	0.561700	0.570000	-9.524%	144,250	-55.965%
2026-04-09	0.67700	0.679300	0.621000	0.630000	-5.689%	97,591	-60.159%
2026-04-08	0.70990	0.771500	0.668000	0.668000	-1.329%	124,339	-62.425%
2026-04-07	0.73000	0.757499	0.653700	0.677000	-1.884%	63,073	-62.925%
2026-04-06	0.68640	0.709000	0.675000	0.690000	+2.222%	87,473	-63.623%
2026-04-02	0.70000	0.740000	0.637200	0.675000	-6.093%	159,534	-62.815%
2026-04-01	0.70000	0.789500	0.700000	0.718800	+1.239%	59,777	-65.081%
2026-03-31	0.79690	0.830000	0.680000	0.710000	+4.504%	91,378	-64.648%
2026-03-30	0.75000	0.750000	0.661000	0.679400	-12.897%	129,130	-63.056%
2026-03-27	0.84210	0.897400	0.765700	0.780000	-9.228%	38,014	-67.821%
2026-03-26	0.72000	0.910000	0.720000	0.859300	+21.199%	140,745	-70.790%
2026-03-25	0.74280	0.745900	0.700200	0.709000	-1.102%	34,796	-64.598%
2026-03-24	0.76000	0.760000	0.710000	0.716900	-6.288%	27,656	-64.988%
2026-03-23	0.71980	0.765800	0.668000	0.765000	+9.317%	73,430	-67.190%
2026-03-20	0.78700	0.790000	0.694950	0.699800	-8.638%	86,879	-64.133%
2026-03-19	0.80680	0.815000	0.731400	0.765966	-6.964%	102,572	-67.231%
2026-03-18	0.88000	0.880000	0.750700	0.823300	-4.267%	62,717	-69.513%
2026-03-17	0.88280	0.919000	0.830000	0.860000	-3.371%	45,174	-70.814%
2026-03-16	0.87110	0.912400	0.870000	0.890000	+1.425%	44,574	-71.798%
2026-03-13	0.91400	0.931563	0.866100	0.877500	-0.847%	24,951	-71.396%
2026-03-12	0.87000	0.899899	0.870000	0.885000	+0.068%	18,646	-71.638%
2026-03-11	0.89300	0.917200	0.866100	0.884400	+2.125%	26,345	-71.619%
2026-03-10	0.88390	0.928400	0.860100	0.866000	-4.835%	112,992	-71.016%
2026-03-09	0.90000	0.910000	0.870000	0.910000	-0.508%	55,979	-72.418%
2026-03-06	0.94000	0.940000	0.888000	0.914650	+0.843%	19,503	-72.558%
2026-03-05	0.88000	0.919900	0.877000	0.907000	-1.413%	53,545	-72.326%
2026-03-04	0.93000	0.969900	0.911400	0.920000	0.000%	45,257	-72.717%
2026-03-03	1.01000	1.010000	0.903001	0.920000	-8.000%	52,522	-72.717%
2026-03-02	1.01000	1.079300	1.000000	1.000000	-2.913%	62,030	-74.900%
2026-02-27	1.13000	1.130000	1.000000	1.030000	-10.435%	80,404	-75.631%
2026-02-26	1.17000	1.200000	1.110000	1.150000	0.000%	51,325	-78.174%
2026-02-25	1.22000	1.234700	1.100000	1.150000	-7.258%	71,847	-78.174%
2026-02-24	1.08000	1.270000	1.080000	1.240000	+9.735%	147,747	-79.758%
2026-02-23	0.92000	1.180000	0.902091	1.130000	+19.249%	357,321	-77.788%
2026-02-20	0.88000	0.984800	0.830000	0.947600	+3.000%	3,516,631	-73.512%
2026-02-19	0.96000	0.997800	0.920000	0.920000	-5.155%	32,137	-72.717%
2026-02-18	0.93000	1.000000	0.925800	0.970000	+9.444%	49,290	-74.124%
2026-02-17	0.93890	0.980000	0.886300	0.886300	-6.548%	22,951	-71.680%
2026-02-13	0.98190	1.000000	0.880000	0.948400	+3.877%	57,765	-73.534%
2026-02-12	0.95000	1.000000	0.900000	0.913000	-0.761%	65,307	-72.508%
2026-02-11	1.01000	1.020000	0.902400	0.920000	-8.000%	35,900	-72.717%
2026-02-10	1.01000	1.060000	1.000000	1.000000	-0.990%	35,437	-74.900%
2026-02-09	1.05000	1.069900	1.002900	1.010000	+3.547%	84,421	-75.149%
2026-02-06	0.91400	1.050000	0.881500	0.975400	+10.652%	134,800	-74.267%
2026-02-05	0.92940	0.959999	0.860000	0.881500	+1.908%	129,001	-71.526%
2026-02-04	0.97890	0.995100	0.830000	0.865000	-10.594%	180,772	-70.983%
2026-02-03	1.08990	1.089900	0.880000	0.967500	-8.726%	313,358	-74.057%
2026-02-02	1.13000	1.180000	1.040000	1.060000	-3.645%	154,652	-76.321%
2026-01-30	1.17000	1.190000	1.055000	1.100100	-7.555%	216,506	-77.184%
2026-01-29	1.25000	1.270000	1.140000	1.190000	-4.800%	134,085	-78.908%
2026-01-28	1.25000	1.270000	1.190000	1.250000	0.000%	151,941	-79.920%
2026-01-27	1.29000	1.300000	1.235000	1.250000	-2.344%	96,887	-79.920%
2026-01-26	1.37000	1.413600	1.240000	1.280000	-5.185%	178,482	-80.391%
2026-01-23	1.31000	1.480000	1.270000	1.350000	0.000%	163,790	-81.407%
2026-01-22	1.39000	1.430000	1.300000	1.350000	-2.174%	242,772	-81.407%
2026-01-21	1.45000	1.558100	1.355000	1.380000	-4.828%	107,919	-81.812%
2026-01-20	1.47000	1.580000	1.430000	1.450000	-7.643%	198,566	-82.690%
2026-01-16	1.57000	1.650000	1.530000	1.570000	+1.948%	196,141	-84.013%
2026-01-15	1.56000	1.680000	1.490000	1.540000	+3.356%	320,425	-83.701%
2026-01-14	1.45000	1.540000	1.400000	1.490000	+9.158%	983,961	-83.154%
2026-01-13	1.45000	1.465800	1.330000	1.365000	-7.770%	159,225	-81.612%
2026-01-12	1.38000	1.480000	1.321000	1.480000	+12.121%	164,426	-83.041%
2026-01-09	1.44000	1.450000	1.320000	1.320000	-6.383%	88,247	-80.985%
2026-01-08	1.34000	1.460000	1.310000	1.410000	+5.224%	102,458	-82.199%
2026-01-07	1.36000	1.400000	1.300000	1.340000	-1.471%	160,008	-81.269%
2026-01-06	1.42000	1.460000	1.350000	1.360000	+0.741%	67,711	-81.544%
2026-01-05	1.45000	1.460000	1.345000	1.350000	-5.594%	136,195	-81.407%
2026-01-02	1.46000	1.500000	1.400000	1.430000	-4.027%	72,424	-82.448%
2025-12-31	1.48000	1.570000	1.440100	1.490000	-0.667%	43,266	-83.154%
2025-12-30	1.56000	1.560000	1.400100	1.500000	-5.063%	66,838	-83.267%
2025-12-29	1.43000	1.590000	1.410200	1.580000	+9.722%	112,827	-84.114%
2025-12-26	1.40000	1.450000	1.398100	1.440000	+0.699%	44,024	-82.569%
2025-12-24	1.43000	1.430000	1.380000	1.430000	-0.694%	13,017	-82.448%
2025-12-23	1.39000	1.450000	1.364400	1.440000	+1.408%	67,569	-82.569%
2025-12-22	1.37000	1.479900	1.370000	1.420000	+2.899%	123,601	-82.324%
2025-12-19	1.36000	1.450000	1.360000	1.380000	+1.471%	67,523	-81.812%
2025-12-18	1.35000	1.400000	1.350000	1.360000	+0.741%	52,984	-81.544%
2025-12-17	1.37000	1.470000	1.320000	1.350000	+0.746%	268,326	-81.407%
2025-12-16	1.48000	1.515000	1.300000	1.340000	-12.987%	240,391	-81.269%
2025-12-15	1.70000	1.700000	1.490000	1.540000	-8.876%	174,829	-83.701%
2025-12-12	1.63000	1.700400	1.610000	1.690000	0.000%	58,092	-85.148%
2025-12-11	1.58000	1.720000	1.580000	1.690000	+8.333%	243,073	-85.148%
2025-12-10	1.61000	1.650000	1.560000	1.560000	-3.106%	64,504	-83.910%
2025-12-09	1.64000	1.640000	1.600000	1.610000	-0.617%	51,854	-84.410%
2025-12-08	1.60000	1.650000	1.575300	1.620000	+1.250%	67,669	-84.506%
2025-12-05	1.66000	1.690000	1.600000	1.600000	-3.614%	139,399	-84.313%
2025-12-04	1.65000	1.700000	1.562700	1.660000	+7.792%	109,754	-84.880%
2025-12-03	1.52000	1.570000	1.490000	1.540000	+1.316%	63,946	-83.701%
2025-12-02	1.65000	1.690000	1.500000	1.520000	-8.982%	214,618	-83.487%
2025-12-01	1.70000	1.750000	1.620000	1.670000	-1.765%	87,776	-84.970%
2025-11-28	1.72000	1.770000	1.700000	1.700000	0.000%	93,524	-85.235%
2025-11-26	1.66000	1.700000	1.655000	1.700000	+0.592%	89,233	-85.235%
2025-11-25	1.71000	1.710000	1.610400	1.690000	-1.744%	190,259	-85.148%
2025-11-24	1.70000	1.760000	1.650100	1.720000	+1.176%	92,515	-85.407%
2025-11-21	1.72000	1.737400	1.630000	1.700000	+1.190%	146,708	-85.235%
2025-11-20	1.77000	1.867100	1.673800	1.680000	-2.326%	120,085	-85.060%
2025-11-19	1.71000	1.799900	1.670800	1.720000	+0.585%	62,324	-85.407%
2025-11-18	1.68000	1.741000	1.670000	1.710000	0.000%	57,749	-85.322%
2025-11-17	1.79000	1.873000	1.600000	1.710000	-4.469%	112,569	-85.322%
2025-11-14	1.63000	1.900000	1.570700	1.790000	+7.831%	226,899	-85.978%
2025-11-13	1.80000	1.830000	1.650000	1.660000	-10.753%	316,763	-84.880%
2025-11-12	1.89000	1.950000	1.820000	1.860000	-1.587%	91,603	-86.505%
2025-11-11	2.10000	2.122500	1.760000	1.890000	-10.849%	471,285	-86.720%
2025-11-10	2.10000	2.340000	2.080000	2.120000	+0.952%	676,615	-88.160%
2025-11-07	1.97000	2.300000	1.970000	2.100000	+2.439%	959,693	-88.048%
2025-11-06	1.97000	2.060000	1.800000	2.050000	+5.128%	5,420,239	-87.756%
2025-11-05	1.95000	1.970000	1.910000	1.950000	0.000%	120,918	-87.128%
2025-11-04	1.94000	2.020000	1.900000	1.950000	-1.015%	279,510	-87.128%
2025-11-03	1.94000	1.990000	1.760800	1.970000	+3.684%	344,896	-87.259%
2025-10-31	1.78000	2.100000	1.752000	1.900000	+4.396%	1,039,061	-86.789%
2025-10-30	1.80000	1.960000	1.660100	1.820000	+1.111%	250,171	-86.209%
2025-10-29	1.62000	1.830000	1.600000	1.800000	+12.500%	944,573	-86.056%
2025-10-28	1.65000	1.720000	1.580000	1.600000	-5.325%	199,440	-84.313%
2025-10-27	1.72000	1.739900	1.630000	1.690000	0.000%	212,706	-85.148%
2025-10-24	1.74000	1.745000	1.660000	1.690000	-1.170%	178,013	-85.148%
2025-10-23	1.53000	1.740000	1.530000	1.710000	+9.615%	342,666	-85.322%
2025-10-22	1.58000	1.639900	1.530000	1.560000	-3.704%	189,018	-83.910%
2025-10-21	1.70000	1.720000	1.620000	1.620000	-4.706%	141,954	-84.506%
2025-10-20	1.53000	1.740000	1.480000	1.700000	+13.333%	473,650	-85.235%
2025-10-17	1.58000	1.600000	1.470000	1.500000	-3.226%	342,465	-83.267%
2025-10-16	1.72000	1.790000	1.535000	1.550000	-8.824%	808,852	-83.806%
2025-10-15	1.71000	1.780000	1.660000	1.700000	+0.592%	408,534	-85.235%
2025-10-14	1.70000	1.740000	1.660000	1.690000	-3.429%	370,201	-85.148%
2025-10-13	1.83000	1.830000	1.710100	1.750000	+3.550%	441,029	-85.657%
2025-10-10	1.90000	1.900000	1.650000	1.690000	-9.626%	1,152,304	-85.148%
2025-10-09	1.84000	2.110000	1.770000	1.870000	+1.630%	1,427,864	-86.578%
2025-10-08	1.91000	1.960000	1.840000	1.840000	-3.665%	620,114	-86.359%
2025-10-07	2.10000	2.100000	1.820000	1.910000	-6.143%	1,064,175	-86.859%
2025-10-06	2.13000	2.260000	1.930000	2.035000	-2.632%	1,019,530	-87.666%
2025-10-03	2.07000	2.390000	1.970000	2.090000	+5.025%	1,678,203	-87.990%
2025-10-02	1.90000	1.995000	1.800000	1.990000	+7.568%	1,122,945	-87.387%
2025-10-01	1.73000	1.975500	1.680000	1.850000	+2.210%	1,620,318	-86.432%
2025-09-30	2.03000	2.030000	1.770000	1.810000	-9.950%	1,276,989	-86.133%
2025-09-29	2.07000	2.250000	1.842500	2.010000	+11.050%	3,378,253	-87.512%
2025-09-26	1.54000	2.200000	1.490000	1.810000	+16.774%	7,903,784	-86.133%
2025-09-25	1.49000	1.715000	1.410000	1.550000	-7.738%	4,932,768	-83.806%
2025-09-24	1.43000	1.730000	1.170000	1.680000	+64.706%	70,468,906	-85.060%
2025-09-23	1.00000	1.050000	0.939600	1.020000	-0.971%	746,609	-75.392%
2025-09-22	0.88000	1.074300	0.836000	1.030000	+25.152%	1,389,501	-75.631%
2025-09-19	0.91000	0.916300	0.810000	0.823000	-7.173%	1,186,316	-69.502%
2025-09-18	1.02000	1.210000	0.834200	0.886600	-4.983%	3,725,385	-71.690%
2025-09-17	0.89990	1.030000	0.880000	0.933100	+6.022%	877,734	-73.100%
2025-09-16	1.11000	1.120000	0.800000	0.880100	-21.067%	1,784,960	-71.481%
2025-09-15	1.19000	1.190000	1.110000	1.115000	-5.508%	3,240,230	-77.489%
2025-09-12	1.26000	1.270000	1.129000	1.180000	-7.813%	389,762	-78.729%
2025-09-11	1.28000	1.329200	1.220000	1.280000	0.000%	375,617	-80.391%
2025-09-10	1.28000	1.325000	1.220000	1.280000	+0.392%	261,097	-80.391%
2025-09-09	1.38000	1.380000	1.230000	1.275000	-0.391%	289,961	-80.314%
2025-09-08	1.44000	1.440000	1.220000	1.280000	-6.569%	254,141	-80.391%
2025-09-05	1.34000	1.370000	1.300000	1.370000	+5.385%	175,381	-81.679%
2025-09-04	1.35000	1.427500	1.260000	1.300000	-8.451%	184,130	-80.692%
2025-09-03	1.50000	1.534300	1.400000	1.420000	-5.960%	230,827	-82.324%
2025-09-02	1.75000	1.777500	1.410000	1.510000	-10.651%	702,124	-83.377%
2025-08-29	1.93000	1.930000	1.640000	1.690000	-6.111%	260,289	-85.148%
2025-08-28	2.10000	2.137800	1.750000	1.800000	-12.621%	215,991	-86.056%
2025-08-27	2.15000	2.184200	2.000000	2.060000	+0.488%	143,036	-87.816%
2025-08-26	2.23000	2.230000	2.010000	2.050000	-2.381%	140,644	-87.756%
2025-08-25	2.22000	2.220000	2.060000	2.100000	-5.405%	70,267	-88.048%
2025-08-22	2.03000	2.220000	2.030000	2.220000	+9.901%	113,084	-88.694%
2025-08-21	2.12000	2.125000	2.000000	2.020000	-2.885%	43,666	-87.574%
2025-08-20	2.30000	2.339200	2.000000	2.080000	-7.556%	191,790	-87.933%
2025-08-19	2.15000	2.280000	2.110000	2.250000	+4.651%	94,997	-88.844%
2025-08-18	2.35000	2.370000	2.030000	2.150000	-1.826%	152,537	-88.326%
2025-08-15	2.16000	2.249900	2.050000	2.190000	+2.336%	87,954	-88.539%
2025-08-14	2.21000	2.250000	1.970100	2.140000	-1.835%	30,263	-88.271%
2025-08-13	2.20000	2.239400	2.100000	2.180000	+2.830%	47,611	-88.486%
2025-08-12	2.08000	2.159900	2.030000	2.120000	-0.935%	31,940	-88.160%
2025-08-11	2.07000	2.160000	2.015000	2.140000	0.000%	67,023	-88.271%
2025-08-08	2.17000	2.270000	2.030000	2.140000	+2.885%	19,875	-88.271%
2025-08-07	2.05000	2.120100	2.050000	2.080000	-4.147%	35,440	-87.933%
2025-08-06	2.25000	2.290000	2.100000	2.170000	-5.240%	48,231	-88.433%
2025-08-05	2.40000	2.531600	2.210000	2.290000	-9.486%	77,149	-89.039%
2025-08-04	2.60000	2.612300	2.230000	2.530000	0.000%	88,335	-90.079%
2025-08-01	2.39000	2.600000	2.090000	2.530000	+4.545%	60,579	-90.079%
2025-07-31	2.50000	2.550000	2.400000	2.420000	+3.863%	41,337	-89.628%
2025-07-30	2.70000	2.700000	2.320000	2.330000	-13.060%	94,752	-89.227%
2025-07-29	3.07000	3.080000	2.420000	2.680000	-6.620%	263,826	-90.634%
2025-07-28	2.35000	2.900000	2.310100	2.870000	+30.455%	592,409	-91.254%
2025-07-25	2.32000	2.320000	2.040000	2.200000	-2.222%	128,552	-88.591%
2025-07-24	2.04000	2.450000	2.000000	2.250000	+9.223%	180,845	-88.844%
2025-07-23	2.07000	2.100000	1.950000	2.060000	+1.478%	54,144	-87.816%
2025-07-22	2.10000	2.100000	1.920000	2.030000	-3.333%	90,939	-87.635%
2025-07-21	2.04000	2.100000	1.875000	2.100000	+1.449%	220,470	-88.048%
2025-07-18	2.03000	2.115000	1.800000	2.070000	-0.957%	191,331	-87.874%
2025-07-17	2.25000	2.270000	2.000000	2.090000	-3.241%	146,325	-87.990%
2025-07-16	1.99000	2.250000	1.980000	2.160000	+6.404%	198,038	-88.380%
2025-07-15	2.01000	2.110000	1.930000	2.030000	+0.495%	148,177	-87.635%
2025-07-14	2.12000	2.160000	1.980000	2.020000	-1.463%	311,830	-87.574%
2025-07-11	2.13000	2.160000	1.960000	2.050000	+4.592%	298,805	-87.756%
2025-07-10	1.86000	2.090000	1.730000	1.960000	+8.287%	279,353	-87.194%
2025-07-09	1.98000	1.980000	1.800000	1.810000	-5.729%	238,059	-86.133%
2025-07-08	2.10000	2.120000	1.900000	1.920000	-4.950%	308,210	-86.927%
2025-07-07	2.39000	2.390000	1.930000	2.020000	-18.876%	465,983	-87.574%
2025-07-03	2.58000	2.640000	2.320000	2.490000	-11.702%	686,426	-89.920%
2025-07-02	3.35000	3.440000	2.810000	2.820000	-34.266%	1,092,743	-91.099%
2025-07-01	2.69000	5.360000	2.648100	4.290000	+43.000%	17,901,757	-94.149%
2025-06-30	2.70000	3.000000	2.360000	3.000000	-7.407%	1,241,179	-91.633%
2025-06-27	1.61000	4.760000	1.480100	3.240000	+126.257%	78,019,827	-92.253%
2025-06-26	1.45000	1.600000	1.410000	1.432000	+3.170%	163,630	-82.472%
2025-06-25	1.37000	1.539900	1.350000	1.388000	+1.314%	5,541	-81.916%
2025-06-24	1.46680	1.550000	1.360000	1.370000	-6.164%	25,070	-81.679%
2025-06-23	1.52010	1.558000	1.420000	1.460000	-4.700%	27,719	-82.808%
2025-06-20	1.64000	1.640000	1.510000	1.532000	-0.519%	5,433	-83.616%
2025-06-18	1.50000	1.610000	1.500000	1.540000	+0.385%	8,837	-83.701%
2025-06-17	1.68000	1.680000	1.170000	1.534100	-5.302%	71,297	-83.639%
2025-06-16	1.65000	1.699800	1.580000	1.620000	-1.818%	25,707	-84.506%
2025-06-13	1.64500	1.690000	1.410100	1.650000	+1.227%	55,041	-84.788%
2025-06-12	1.71560	1.720000	1.630000	1.630000	-3.550%	17,288	-84.601%
2025-06-11	1.66000	1.750000	1.650000	1.690000	+6.962%	21,944	-85.148%
2025-06-10	1.63000	1.750000	1.580000	1.580000	-3.067%	25,778	-84.114%
2025-06-09	1.70000	1.740000	1.630000	1.630000	-3.550%	23,498	-84.601%
2025-06-06	1.70000	1.700000	1.627900	1.690000	-0.588%	24,177	-85.148%
2025-06-05	1.70000	1.700000	1.620000	1.700000	+3.030%	10,585	-85.235%
2025-06-04	1.75000	1.750000	1.650000	1.650000	-2.941%	13,196	-84.788%
2025-06-03	1.69000	1.750000	1.655000	1.700000	+2.410%	66,595	-85.235%
2025-06-02	1.72000	1.720000	1.570000	1.660000	-4.046%	3,768	-84.880%
2025-05-30	1.74000	1.740000	1.550100	1.730000	-1.143%	14,289	-85.491%
2025-05-29	1.68000	1.750000	1.550000	1.750000	+9.375%	33,110	-85.657%
2025-05-28	1.68000	1.690000	1.600000	1.600000	-4.762%	6,963	-84.313%
2025-05-27	1.68000	1.750000	1.650000	1.680000	-0.006%	57,578	-85.060%
2025-05-23	1.65000	1.755000	1.640000	1.680100	-4.540%	4,479	-85.060%
2025-05-22	1.86000	1.915000	1.730000	1.760000	-4.865%	18,468	-85.739%
2025-05-21	1.74000	1.850000	1.640000	1.850000	+0.543%	23,988	-86.432%
2025-05-20	1.55000	1.850000	1.550000	1.840000	+8.876%	21,549	-86.359%
2025-05-19	1.65000	1.790000	1.630000	1.690000	+5.034%	26,535	-85.148%
2025-05-16	1.66000	1.733600	1.560000	1.609000	-4.226%	6,497	-84.400%
2025-05-15	1.78000	1.800000	1.650000	1.680000	-7.182%	23,323	-85.060%
2025-05-14	1.89000	1.890000	1.650000	1.810000	+9.036%	87,213	-86.133%
2025-05-13	1.77000	2.000000	1.660000	1.660000	-3.488%	57,968	-84.880%
2025-05-12	1.63000	1.819400	1.550000	1.720000	+13.907%	112,829	-85.407%
2025-05-09	1.53000	1.570000	1.460000	1.510000	0.000%	22,050	-83.377%
2025-05-08	1.50500	1.580000	1.410000	1.510000	0.000%	29,321	-83.377%
2025-05-07	1.53000	1.599900	1.420000	1.510000	+6.338%	36,948	-83.377%
2025-05-06	1.56620	1.566200	1.380000	1.420000	-8.387%	26,715	-82.324%
2025-05-05	1.69500	1.695000	1.550000	1.550000	-3.727%	15,739	-83.806%
2025-05-02	1.60000	1.670000	1.550000	1.610000	0.000%	22,163	-84.410%
2025-05-01	1.60000	1.780000	1.530000	1.610000	+5.921%	27,913	-84.410%
2025-04-30	1.57000	1.612600	1.520000	1.520000	+1.333%	17,405	-83.487%
2025-04-29	1.75000	1.750000	1.480000	1.500000	-6.250%	42,944	-83.267%
2025-04-28	1.64000	1.729800	1.521700	1.600000	-4.762%	22,424	-84.313%
2025-04-25	1.85000	2.000000	1.630100	1.680000	-9.648%	72,043	-85.060%
2025-04-24	1.84800	1.905000	1.810000	1.859400	+2.729%	7,517	-86.501%
2025-04-23	1.85000	1.978500	1.800000	1.810000	-1.093%	34,997	-86.133%
2025-04-22	1.73000	1.850000	1.700000	1.830000	+2.809%	34,928	-86.284%
2025-04-21	1.86000	2.099900	1.760000	1.780000	-0.559%	45,121	-85.899%
2025-04-17	1.96000	2.130000	1.760000	1.790000	+4.678%	163,323	-85.978%
2025-04-16	1.80000	1.825000	1.635800	1.710000	-5.000%	67,224	-85.322%
2025-04-15	1.68000	1.896800	1.532300	1.800000	+15.555%	98,904	-86.056%
2025-04-14	1.43000	1.660000	1.310000	1.557700	+10.475%	163,809	-83.886%
2025-04-11	1.43000	1.485100	1.400000	1.410000	-2.759%	15,851	-82.199%
2025-04-10	1.55000	1.550000	1.350000	1.450000	-8.228%	43,991	-82.690%
2025-04-09	1.30000	1.660000	1.300000	1.580000	+25.397%	140,874	-84.114%
2025-04-08	1.48000	1.480000	1.230000	1.260000	-7.353%	48,589	-80.079%
2025-04-07	1.44000	1.490000	1.230000	1.360000	-8.114%	51,596	-81.544%
2025-04-04	1.58000	1.610000	1.390000	1.480100	-6.323%	79,945	-83.042%
2025-04-03	1.53000	1.690000	1.400000	1.580000	+0.631%	211,423	-84.114%
2025-04-02	2.03000	2.206800	1.530000	1.570100	-20.299%	360,769	-84.014%
2025-04-01	2.08000	2.450000	1.855000	1.970000	-7.944%	234,363	-87.259%
2025-03-31	2.48000	3.000000	1.770000	2.140000	-11.203%	198,073	-88.271%
2025-03-28	3.80000	4.060000	2.300000	2.410000	-38.205%	346,880	-89.585%
2025-03-27	3.69000	4.180000	3.500000	3.900000	+5.405%	97,105	-93.564%
2025-03-26	4.39990	4.399900	3.560000	3.700000	-13.146%	36,000	-93.216%
2025-03-25	4.70000	4.700000	4.260000	4.260000	-10.879%	38,558	-94.108%
2025-03-24	4.50000	5.000000	4.050000	4.780000	+6.222%	571,297	-94.749%
2025-03-21	4.50000	4.750000	4.000000	4.500000	0.000%	1,038,084	-94.422%

.dark-mode .Bq126T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bq126T{ color: #333333; background-color: white; border: 2px solid #333333; }RCTRedCloud Holdings plcstock NASDAQ

RCT
RedCloud Holdings plc
stock NASDAQ