Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

RedCloud Holdings plc - Ordinary Shares (NQ:RCT)

2.160 -0.090 (-4.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 2.150 2.280 2.110 2.250 94,797 +0.10(+4.65%)
Aug 18, 2025 2.350 2.370 2.030 2.150 152,067 -0.04(-1.83%)
Aug 15, 2025 2.160 2.250 2.050 2.190 87,954 +0.05(+2.34%)
Aug 14, 2025 2.210 2.250 1.970 2.140 30,262 -0.04(-1.83%)
Aug 13, 2025 2.200 2.239 2.100 2.180 47,601 +0.06(+2.83%)
Aug 12, 2025 2.080 2.160 2.030 2.120 31,940 -0.02(-0.93%)
Aug 11, 2025 2.070 2.160 2.015 2.140 67,023 +0.00(+0.00%)
Aug 08, 2025 2.170 2.270 2.030 2.140 19,875 +0.06(+2.88%)
Aug 07, 2025 2.050 2.120 2.050 2.080 35,430 -0.09(-4.15%)
Aug 06, 2025 2.250 2.290 2.100 2.170 48,148 -0.12(-5.24%)
Aug 05, 2025 2.400 2.532 2.210 2.290 77,149 -0.24(-9.49%)
Aug 04, 2025 2.600 2.612 2.230 2.530 88,225 +0.00(+0.00%)
Aug 01, 2025 2.390 2.600 2.090 2.530 60,579 +0.11(+4.55%)
Jul 31, 2025 2.500 2.550 2.400 2.420 41,336 +0.09(+3.86%)
Jul 30, 2025 2.700 2.700 2.320 2.330 94,653 -0.35(-13.06%)
Jul 29, 2025 3.070 3.080 2.420 2.680 263,770 -0.19(-6.62%)
Jul 28, 2025 2.350 2.900 2.310 2.870 588,276 +0.67(+30.45%)
Jul 25, 2025 2.320 2.320 2.040 2.200 128,552 -0.05(-2.22%)
Jul 24, 2025 2.040 2.450 2.000 2.250 180,811 +0.19(+9.22%)
Jul 23, 2025 2.070 2.100 1.950 2.060 53,453 +0.03(+1.48%)
Jul 22, 2025 2.100 2.100 1.920 2.030 90,939 -0.07(-3.33%)
Jul 21, 2025 2.040 2.100 1.875 2.100 219,198 +0.03(+1.45%)
Jul 18, 2025 2.030 2.115 1.800 2.070 191,331 -0.02(-0.96%)
Jul 17, 2025 2.250 2.270 2.000 2.090 146,322 -0.07(-3.24%)
Jul 16, 2025 1.990 2.250 1.980 2.160 198,037 +0.13(+6.40%)
Jul 15, 2025 2.010 2.110 1.930 2.030 148,126 +0.01(+0.50%)
Jul 14, 2025 2.120 2.160 1.980 2.020 308,310 -0.03(-1.46%)
Jul 11, 2025 2.130 2.160 1.960 2.050 298,805 +0.09(+4.59%)
Jul 10, 2025 1.860 2.090 1.730 1.960 278,591 +0.15(+8.29%)
Jul 09, 2025 1.980 1.980 1.800 1.810 237,146 -0.11(-5.73%)
Jul 08, 2025 2.100 2.120 1.900 1.920 308,192 -0.10(-4.95%)
Jul 07, 2025 2.390 2.390 1.930 2.020 465,256 -0.47(-18.88%)
Jul 03, 2025 2.580 2.640 2.320 2.490 686,426 -0.33(-11.70%)
Jul 02, 2025 3.350 3.440 2.810 2.820 1,086,853 -1.47(-34.27%)
Jul 01, 2025 2.690 5.360 2.648 4.290 17,881,070 +1.29(+43.00%)
Jun 30, 2025 2.700 3.000 2.360 3.000 1,233,371 -0.24(-7.41%)
Jun 27, 2025 1.610 4.760 1.480 3.240 78,019,952 +1.81(+126.26%)
Jun 26, 2025 1.450 1.600 1.410 1.432 162,297 +0.04(+3.17%)
Jun 25, 2025 1.370 1.540 1.350 1.388 5,540 +0.02(+1.31%)
Jun 24, 2025 1.470 1.550 1.360 1.370 25,070 -0.09(-6.16%)
Jun 23, 2025 1.520 1.558 1.420 1.460 27,718 -0.07(-4.70%)
Jun 20, 2025 1.640 1.640 1.510 1.532 5,433 -0.01(-0.52%)
Jun 18, 2025 1.500 1.610 1.500 1.540 8,837 +0.01(+0.38%)
Jun 17, 2025 1.680 1.680 1.170 1.534 71,257 -0.09(-5.30%)
Jun 16, 2025 1.650 1.700 1.580 1.620 25,707 -0.03(-1.82%)
Jun 13, 2025 1.645 1.690 1.410 1.650 55,041 +0.02(+1.23%)
Jun 12, 2025 1.720 1.720 1.630 1.630 17,286 -0.06(-3.55%)
Jun 11, 2025 1.660 1.750 1.650 1.690 21,944 +0.11(+6.96%)
Jun 10, 2025 1.630 1.750 1.580 1.580 25,668 -0.05(-3.07%)
Jun 09, 2025 1.700 1.740 1.630 1.630 22,998 -0.06(-3.55%)
Jun 06, 2025 1.700 1.700 1.628 1.690 24,177 -0.01(-0.59%)
Jun 05, 2025 1.700 1.700 1.620 1.700 10,585 +0.05(+3.03%)
Jun 04, 2025 1.750 1.750 1.650 1.650 13,196 -0.05(-2.94%)
Jun 03, 2025 1.690 1.750 1.655 1.700 66,594 +0.04(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.