RedCloud Holdings plc - Ordinary Shares (RCT)
1.6500
+0.0200 (1.23%)
NASDAQ · Last Trade: Jun 14th, 8:16 PM EDT
Historical Prices For RedCloud Holdings plc - Ordinary Shares (RCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 1.65 | 1.69 | 1.41 | 1.65 | 55,041 | 1.65 |
| 6/12/2025 | 1.72 | 1.72 | 1.63 | 1.63 | 17,286 | 1.63 |
| 6/11/2025 | 1.66 | 1.75 | 1.65 | 1.69 | 21,944 | 1.69 |
| 6/10/2025 | 1.63 | 1.75 | 1.58 | 1.58 | 25,668 | 1.58 |
| 6/09/2025 | 1.70 | 1.74 | 1.63 | 1.63 | 22,998 | 1.63 |
| 6/06/2025 | 1.70 | 1.70 | 1.63 | 1.69 | 24,177 | 1.69 |
| 6/05/2025 | 1.70 | 1.70 | 1.62 | 1.70 | 10,585 | 1.70 |
| 6/04/2025 | 1.75 | 1.75 | 1.65 | 1.65 | 13,196 | 1.65 |
| 6/03/2025 | 1.69 | 1.75 | 1.66 | 1.70 | 66,594 | 1.70 |
| 6/02/2025 | 1.72 | 1.72 | 1.57 | 1.66 | 3,768 | 1.66 |
| 5/30/2025 | 1.74 | 1.74 | 1.55 | 1.73 | 14,289 | 1.73 |
| 5/29/2025 | 1.68 | 1.75 | 1.55 | 1.75 | 33,110 | 1.75 |
| 5/28/2025 | 1.68 | 1.69 | 1.60 | 1.60 | 6,963 | 1.60 |
| 5/27/2025 | 1.68 | 1.75 | 1.65 | 1.68 | 57,578 | 1.68 |
| 5/23/2025 | 1.65 | 1.75 | 1.64 | 1.68 | 4,479 | 1.68 |
| 5/22/2025 | 1.86 | 1.92 | 1.73 | 1.76 | 18,468 | 1.76 |
| 5/21/2025 | 1.74 | 1.85 | 1.64 | 1.85 | 23,988 | 1.85 |
| 5/20/2025 | 1.55 | 1.85 | 1.55 | 1.84 | 21,549 | 1.84 |
| 5/19/2025 | 1.65 | 1.79 | 1.63 | 1.69 | 26,535 | 1.69 |
| 5/16/2025 | 1.66 | 1.73 | 1.56 | 1.61 | 6,497 | 1.61 |
| 5/15/2025 | 1.78 | 1.80 | 1.65 | 1.68 | 23,323 | 1.68 |
| 5/14/2025 | 1.89 | 1.89 | 1.65 | 1.81 | 87,213 | 1.81 |
| 5/13/2025 | 1.77 | 2.00 | 1.66 | 1.66 | 57,668 | 1.66 |
| 5/12/2025 | 1.63 | 1.82 | 1.55 | 1.72 | 112,829 | 1.72 |
| 5/09/2025 | 1.53 | 1.57 | 1.46 | 1.51 | 22,050 | 1.51 |
| 5/08/2025 | 1.50 | 1.58 | 1.41 | 1.51 | 29,131 | 1.51 |
| 5/07/2025 | 1.53 | 1.60 | 1.42 | 1.51 | 36,944 | 1.51 |
| 5/06/2025 | 1.57 | 1.57 | 1.38 | 1.42 | 26,715 | 1.42 |
| 5/05/2025 | 1.70 | 1.70 | 1.55 | 1.55 | 15,739 | 1.55 |
| 5/02/2025 | 1.60 | 1.67 | 1.55 | 1.61 | 22,163 | 1.61 |
| 5/01/2025 | 1.60 | 1.78 | 1.53 | 1.61 | 27,913 | 1.61 |
| 4/30/2025 | 1.57 | 1.61 | 1.52 | 1.52 | 17,405 | 1.52 |
| 4/29/2025 | 1.75 | 1.75 | 1.48 | 1.50 | 42,944 | 1.50 |
| 4/28/2025 | 1.64 | 1.73 | 1.52 | 1.60 | 22,424 | 1.60 |
| 4/25/2025 | 1.85 | 2.00 | 1.63 | 1.68 | 72,043 | 1.68 |
| 4/24/2025 | 1.85 | 1.91 | 1.81 | 1.86 | 7,516 | 1.86 |
| 4/23/2025 | 1.85 | 1.98 | 1.80 | 1.81 | 34,997 | 1.81 |
| 4/22/2025 | 1.73 | 1.85 | 1.70 | 1.83 | 34,928 | 1.83 |
| 4/21/2025 | 1.86 | 2.10 | 1.76 | 1.78 | 45,119 | 1.78 |
| 4/17/2025 | 1.96 | 2.13 | 1.76 | 1.79 | 163,323 | 1.79 |
| 4/16/2025 | 1.80 | 1.82 | 1.64 | 1.71 | 67,224 | 1.71 |
| 4/15/2025 | 1.68 | 1.90 | 1.53 | 1.80 | 98,869 | 1.80 |
| 4/14/2025 | 1.43 | 1.66 | 1.31 | 1.56 | 163,809 | 1.56 |
| 4/11/2025 | 1.43 | 1.49 | 1.40 | 1.41 | 15,851 | 1.41 |
| 4/10/2025 | 1.55 | 1.55 | 1.35 | 1.45 | 43,991 | 1.45 |
| 4/09/2025 | 1.30 | 1.66 | 1.30 | 1.58 | 130,814 | 1.58 |
| 4/08/2025 | 1.48 | 1.48 | 1.23 | 1.26 | 48,589 | 1.26 |
| 4/07/2025 | 1.44 | 1.49 | 1.23 | 1.36 | 51,596 | 1.36 |
| 4/04/2025 | 1.58 | 1.61 | 1.39 | 1.56 | 79,945 | 1.56 |
| 4/03/2025 | 1.53 | 1.69 | 1.40 | 1.58 | 211,423 | 1.58 |
| 4/02/2025 | 2.03 | 2.21 | 1.53 | 1.57 | 360,223 | 1.57 |
| 4/01/2025 | 2.08 | 2.45 | 1.85 | 1.97 | 209,488 | 1.97 |
| 3/31/2025 | 2.48 | 3.00 | 1.77 | 2.14 | 198,071 | 2.14 |
| 3/28/2025 | 3.80 | 4.06 | 2.30 | 2.41 | 346,880 | 2.41 |
| 3/27/2025 | 3.69 | 4.18 | 3.50 | 3.90 | 97,082 | 3.90 |
| 3/26/2025 | 4.40 | 4.40 | 3.56 | 3.70 | 35,732 | 3.70 |
| 3/25/2025 | 4.70 | 4.70 | 4.26 | 4.26 | 38,221 | 4.26 |
| 3/24/2025 | 4.50 | 5.00 | 4.05 | 4.78 | 571,176 | 4.78 |
| 3/21/2025 | 4.50 | 4.75 | 4.00 | 4.50 | 1,038,084 | 4.50 |