Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rc365 Holding (RCGH) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 1.20 1.20 1.20 1.20 0
17th Apr 2025 (Thu) 1.20 1.20 1.20 1.20 3,323
16th Apr 2025 (Wed) 1.20 1.20 1.20 1.20 105,013
15th Apr 2025 (Tue) 1.20 1.20 1.20 1.20 1,121,186
14th Apr 2025 (Mon) 1.05 1.20 1.05 1.20 1,864,571
11th Apr 2025 (Fri) 1.05 1.05 1.05 1.05 44,936
10th Apr 2025 (Thu) 1.025 1.05 1.025 1.05 260,946
9th Apr 2025 (Wed) 0.95 1.025 0.925 1.025 1,948,133
8th Apr 2025 (Tue) 0.925 0.95 0.925 0.95 407,738
7th Apr 2025 (Mon) 0.925 0.925 0.925 0.925 317,740
4th Apr 2025 (Fri) 1.05 1.02 0.925 0.925 1,720,788
3rd Apr 2025 (Thu) 1.075 1.075 1.05 1.05 604,643
2nd Apr 2025 (Wed) 1.075 1.075 1.075 1.075 317,769
1st Apr 2025 (Tue) 1.15 1.12 1.075 1.075 860,503
31st Mar 2025 (Mon) 1.15 1.15 1.15 1.15 92,850
28th Mar 2025 (Fri) 1.125 1.15 1.125 1.15 204,116
27th Mar 2025 (Thu) 1.175 1.15 1.10 1.10 535,166
26th Mar 2025 (Wed) 1.175 1.175 1.175 1.175 526,874
25th Mar 2025 (Tue) 1.175 1.175 1.175 1.175 13,028
24th Mar 2025 (Mon) 1.175 1.175 1.175 1.175 25,797
21st Mar 2025 (Fri) 1.175 1.175 1.175 1.175 244,500
20th Mar 2025 (Thu) 1.175 1.175 1.15 1.175 326,163
19th Mar 2025 (Wed) 1.15 1.175 1.15 1.175 607,939
18th Mar 2025 (Tue) 1.148 1.15 1.148 1.15 148,178
17th Mar 2025 (Mon) 1.175 1.175 1.175 1.175 590,835
14th Mar 2025 (Fri) 1.175 1.175 1.175 1.175 91,080
13th Mar 2025 (Thu) 1.225 1.224 1.224 1.224 303,208
12th Mar 2025 (Wed) 1.225 1.225 1.225 1.225 103,616
11th Mar 2025 (Tue) 1.225 1.225 1.225 1.225 36,280
10th Mar 2025 (Mon) 1.225 1.225 1.128 1.15 145,234
7th Mar 2025 (Fri) 1.225 1.225 1.225 1.225 47,256
6th Mar 2025 (Thu) 1.15 1.225 1.15 1.225 1,967,372
5th Mar 2025 (Wed) 1.15 1.15 1.15 1.15 96,341
4th Mar 2025 (Tue) 1.15 1.15 1.15 1.15 518,216
3rd Mar 2025 (Mon) 1.15 1.15 1.15 1.15 519,290
28th Feb 2025 (Fri) 1.15 1.15 1.15 1.15 99,402
27th Feb 2025 (Thu) 1.15 1.15 1.15 1.15 1,544,128
26th Feb 2025 (Wed) 1.15 1.15 1.15 1.15 153,254
25th Feb 2025 (Tue) 1.15 1.224 1.15 1.15 1,786,259
24th Feb 2025 (Mon) 1.05 1.15 1.05 1.15 2,507,189
21st Feb 2025 (Fri) 1.50 1.10 1.05 1.05 14,774,889
20th Feb 2025 (Thu) 1.55 1.55 1.50 1.50 15,794
FTSE 100 Latest
Value8,275.66
Change0.00