Close
Company Search
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!

Redcloud Holdin (RCT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.604 0.6265 0.604 0.6168 9,687
19th May 2026 (Tue) 0.58 0.639 0.58 0.5996 14,540
18th May 2026 (Mon) 0.59 0.6199 0.558 0.592 6,137
15th May 2026 (Fri) 0.60 0.60 0.59 0.5925 27,202
14th May 2026 (Thu) 0.65 0.65 0.60 0.603 38,090
13th May 2026 (Wed) 0.6623 0.77 0.6549 0.6511 17,648
12th May 2026 (Tue) 0.6602 0.665 0.6204 0.665 1,755
11th May 2026 (Mon) 0.677 0.689 0.677 0.6802 1,542
8th May 2026 (Fri) 0.68 0.6837 0.662 0.6662 7,824
7th May 2026 (Thu) 0.6899 0.69 0.683 0.6932 15,253
6th May 2026 (Wed) 0.68 0.6968 0.67 0.69 5,232
5th May 2026 (Tue) 0.671 0.6841 0.6673 0.6887 9,853
4th May 2026 (Mon) 0.71 0.7147 0.67 0.6809 5,926
1st May 2026 (Fri) 0.71 0.7142 0.69 0.705 20,251
30th Apr 2026 (Thu) 0.69 0.72 0.6633 0.695 56,549
29th Apr 2026 (Wed) 0.677 0.685 0.676 0.69 3,434
28th Apr 2026 (Tue) 0.6802 0.6976 0.6501 0.657 19,718
27th Apr 2026 (Mon) 0.7141 0.7141 0.69 0.695 13,569
24th Apr 2026 (Fri) 0.7001 0.7287 0.70 0.74 14,613
23rd Apr 2026 (Thu) 0.7132 0.7215 0.71 0.7279 11,727
22nd Apr 2026 (Wed) 0.713 0.74 0.713 0.742 8,193
21st Apr 2026 (Tue) 0.69 0.73 0.6805 0.7281 15,614
20th Apr 2026 (Mon) 0.73 0.755 0.681 0.72 58,176
17th Apr 2026 (Fri) 0.6852 0.75 0.6823 0.719 46,823
16th Apr 2026 (Thu) 0.626 0.71 0.61 0.703 116,575
15th Apr 2026 (Wed) 0.714 0.7171 0.6188 0.6653 111,339
14th Apr 2026 (Tue) 0.8299 0.8757 0.7065 0.7056 685,564
13th Apr 2026 (Mon) 1.255 1.39 0.90 1.01 11,505,351
10th Apr 2026 (Fri) 0.611 0.611 0.5673 0.57 18,461
9th Apr 2026 (Thu) 0.675 0.675 0.6211 0.63 5,365
8th Apr 2026 (Wed) 0.7401 0.7715 0.6772 0.668 7,969
7th Apr 2026 (Tue) 0.74 0.74 0.6537 0.677 1,668
6th Apr 2026 (Mon) 0.68 0.70 0.68 0.69 3,654
3rd Apr 2026 (Fri) 0.70 0.74 0.6372 0.675 9,464
2nd Apr 2026 (Thu) 0.70 0.74 0.6372 0.675 9,464
1st Apr 2026 (Wed) 0.7211 0.7402 0.7176 0.7188 2,063
31st Mar 2026 (Tue) 0.7413 0.78 0.7095 0.71 237
30th Mar 2026 (Mon) 0.7305 0.7305 0.6621 0.6794 227
27th Mar 2026 (Fri) 0.82 0.82 0.7714 0.78 2,416
26th Mar 2026 (Thu) 0.7445 0.8938 0.7296 0.8593 16,354
25th Mar 2026 (Wed) 0.73 0.73 0.7202 0.709 400
24th Mar 2026 (Tue) 0.7403 0.7403 0.722 0.7169 538
23rd Mar 2026 (Mon) 0.7192 0.765 0.6937 0.765 608
FTSE 100 Latest
Value10,443.47
Change11.13