RedCloud Holdings plc RCT
0.04 USD 0.00 (+4.03%)
Regular-session close
0.03 0.00 -7.48%
After hours · Nov 13, 7:59 PM ET
0.0287 Day range 0.0376
0.03 52-week range 1.79
- YTD
- -97.58%
- 1 year
- -97.83%
RCT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | +16.13% | 29,935,900 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -3.13% | 26,872,000 |
| Nov 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -23.81% | 44,721,300 |
| Nov 6, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | +0.01 | +40.00% | 676,429,600 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -9.09% | 108,577,800 |
| Nov 4, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.00 | +3.13% | 57,074,300 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -8.57% | 12,213,400 |
| Nov 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | -0.02 | -39.66% | 26,345,500 |
| Oct 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | -6.45% | 36,164,200 |
| Oct 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 42,019,900 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | 0.00 | -6.06% | 361,863,300 |
| Oct 27, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | -0.02 | -20.48% | 53,179,200 |
| Oct 26, 2026 | 0.08 | 0.15 | 0.08 | 0.08 | +0.01 | +9.21% | 496,086,300 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | -3.80% | 1,689,300 |
| Oct 22, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | -3.66% | 9,220,300 |
| Oct 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | -2.38% | 30,640,400 |
| Oct 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | +2.44% | 2,588,000 |
| Oct 19, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 2,050,500 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -7.87% | 3,639,400 |
| Oct 15, 2026 | 0.09 | 0.12 | 0.08 | 0.09 | -0.02 | -16.04% | 35,551,300 |
| Oct 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | +0.01 | +8.16% | 6,888,500 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | -0.02 | -20.33% | 2,932,100 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -3.91% | 787,500 |
| Oct 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 317,300 |
| Oct 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | -3.03% | 487,900 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | +3.13% | 793,800 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | -0.05 | -30.05% | 4,503,100 |
| Oct 5, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -5.18% | 298,100 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -1.03% | 189,400 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | +0.52% | 481,000 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | +0.01 | +4.30% | 1,361,000 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | -0.53% | 175,600 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -5.08% | 234,500 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | +0.01 | +4.79% | 400,900 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | -0.01 | -3.09% | 210,700 |
| Sep 23, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | +2.11% | 207,100 |
| Sep 22, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | -0.01 | -3.55% | 1,837,900 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | -0.01 | -2.96% | 297,400 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | +0.50% | 419,900 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | +0.01 | +3.59% | 301,400 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | -0.01 | -2.99% | 351,600 |
| Sep 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | -0.99% | 113,200 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | +2.01% | 184,500 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | -2.45% | 240,700 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | -1.45% | 260,800 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.00 | +1.47% | 376,900 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | -1.45% | 235,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.61% | 337,000 |
| Sep 3, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | -0.02 | -11.31% | 998,000 |
| Sep 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.00 | +1.38% | 6,011,500 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | +0.01 | +2.83% | 121,100 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.00 | -1.85% | 181,500 |
| Aug 28, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | +0.02 | +8.00% | 1,042,000 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | -0.50% | 742,500 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.50% | 196,500 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | +0.01 | +4.12% | 379,500 |
| Aug 24, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.00 | -0.51% | 263,900 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -3.47% | 233,300 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | +0.50% | 463,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 718,200 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -8.22% | 606,000 |
| Aug 17, 2026 | 0.23 | 0.28 | 0.20 | 0.22 | 0.00 | +0.46% | 3,966,500 |
| Aug 14, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | +1.40% | 202,300 |
63 days, newest first. Daily bars as drawn on the RCT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.