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
28th Aug 2025 (Thu) 1.10 1.10 1.10 1.10 591,823
27th Aug 2025 (Wed) 1.10 1.10 1.10 1.10 249,919
26th Aug 2025 (Tue) 1.10 1.10 1.10 1.10 310,062
25th Aug 2025 (Mon) 1.10 1.10 1.10 1.10 0
22nd Aug 2025 (Fri) 1.10 1.10 1.10 1.10 58,678
21st Aug 2025 (Thu) 1.10 1.10 1.10 1.10 162,984
20th Aug 2025 (Wed) 1.10 1.10 1.10 1.10 83,259
19th Aug 2025 (Tue) 1.10 1.10 1.10 1.10 567,896
18th Aug 2025 (Mon) 1.10 1.10 1.10 1.10 43,808
15th Aug 2025 (Fri) 1.10 1.10 1.10 1.10 67,557
14th Aug 2025 (Thu) 1.10 1.10 1.10 1.10 23,337
13th Aug 2025 (Wed) 1.10 1.10 1.10 1.10 245,128
12th Aug 2025 (Tue) 1.00 1.10 1.00 1.10 270,977
11th Aug 2025 (Mon) 1.00 1.10 1.00 1.10 992,002
8th Aug 2025 (Fri) 1.25 1.25 1.05 1.05 6,437,267
7th Aug 2025 (Thu) 0.95 1.30 1.20 1.25 21,004,269
6th Aug 2025 (Wed) 0.95 0.95 0.95 0.95 144,347
5th Aug 2025 (Tue) 0.95 0.95 0.882 0.95 53,298
4th Aug 2025 (Mon) 0.95 0.95 0.95 0.95 24,151
1st Aug 2025 (Fri) 0.95 0.95 0.95 0.95 265,280
31st Jul 2025 (Thu) 0.95 0.95 0.95 0.95 226,795
30th Jul 2025 (Wed) 0.95 0.95 0.95 0.95 206,841
29th Jul 2025 (Tue) 0.95 0.95 0.95 0.95 33,349
28th Jul 2025 (Mon) 0.95 0.95 0.95 0.95 276,476
25th Jul 2025 (Fri) 0.95 0.95 0.90 0.95 79,182
24th Jul 2025 (Thu) 0.95 0.95 0.95 0.95 34,165
23rd Jul 2025 (Wed) 0.95 0.95 0.95 0.95 97,910
22nd Jul 2025 (Tue) 0.95 0.95 0.95 0.95 191,619
21st Jul 2025 (Mon) 0.95 0.95 0.95 0.95 1,451,346
18th Jul 2025 (Fri) 0.95 0.95 0.95 0.95 44,831
17th Jul 2025 (Thu) 0.95 0.95 0.95 0.95 38,861
16th Jul 2025 (Wed) 0.95 0.95 0.95 0.95 168,067
15th Jul 2025 (Tue) 1.05 1.05 0.95 0.95 443,029
14th Jul 2025 (Mon) 1.05 1.10 1.05 1.05 97,945
11th Jul 2025 (Fri) 1.05 1.05 1.05 1.05 23,851
10th Jul 2025 (Thu) 1.05 1.05 1.05 1.05 93,312
9th Jul 2025 (Wed) 1.05 1.05 1.05 1.05 2,859
8th Jul 2025 (Tue) 1.05 1.05 1.05 1.05 12,861
7th Jul 2025 (Mon) 1.05 1.05 1.05 1.05 3,844
4th Jul 2025 (Fri) 1.05 1.05 1.05 1.05 250,001
3rd Jul 2025 (Thu) 1.05 1.05 1.05 1.05 106,440
2nd Jul 2025 (Wed) 1.05 1.05 1.05 1.05 162,966
1st Jul 2025 (Tue) 1.05 1.05 1.05 1.05 340,161
30th Jun 2025 (Mon) 1.10 1.10 1.05 1.05 464,824
FTSE 100 Latest
Value9,197.44
Change-19.38