RedCloud Holdings plc - Ordinary Shares (RCT)

0.2829
-0.2236 (-44.15%)
NASDAQ· Last Trade: Jun 25th, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/24/20260.800.800.480.5110,734,6950.51
6/23/20260.620.640.620.6358,3150.63
6/22/20260.630.650.620.63115,0970.63
6/18/20260.620.630.600.62145,1880.62
6/17/20260.630.660.620.63238,4910.63
6/16/20260.660.670.620.65323,7420.65
6/15/20260.670.670.630.65121,5700.65
6/12/20260.600.680.600.65349,7740.65
6/11/20260.620.660.600.64132,2530.64
6/10/20260.560.630.560.63237,6680.63
6/09/20260.550.590.540.56333,9350.56
6/08/20260.550.570.520.54354,1350.54
6/05/20260.600.600.470.53578,4830.53
6/04/20260.600.620.580.61373,4640.61
6/03/20260.630.640.600.62226,5130.62
6/02/20260.630.650.600.64351,9970.64
6/01/20260.630.690.630.69330,3260.69
5/29/20260.710.710.650.68831,2670.68
5/28/20260.630.720.620.712,275,2020.71
5/27/20260.600.750.590.7556,239,8140.75
5/26/20260.620.630.600.6097,1950.60
5/22/20260.600.650.590.62282,9820.62
5/21/20260.620.620.580.59113,0530.59
5/20/20260.620.650.600.62187,8060.62
5/19/20260.590.640.570.60121,5910.60
5/18/20260.590.620.550.59237,9580.59
5/15/20260.600.600.590.59410,1340.59
5/14/20260.650.650.600.60709,3750.60
5/13/20260.660.770.650.65703,8400.65
5/12/20260.670.670.610.67260,9090.67
5/11/20260.670.690.670.68234,5710.68
5/08/20260.690.690.660.67219,1820.67
5/07/20260.690.690.680.69284,4180.69
5/06/20260.680.710.670.69302,5220.69
5/05/20260.690.690.670.69252,7840.69
5/04/20260.710.710.670.68181,4710.68
5/01/20260.710.730.690.70319,5660.70
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