MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCT — RedCloud Holdings plc Ordinary Shares
NasdaqRedCloud Holdings plc Ordinary Shares
$0.13
+0.00(+2.89%)
- O
- 0.14
- H
- 0.14
- L
- 0.13
- V
- 767.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.13
Period Return-92.16%
Period High$5.36
Period Low$0.12
Avg Daily Volume2.45M
Total Trading Days365
RCT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | +$0.00 | +2.89% | 767,104 | $0.13 | $0.13 $0.14 |
| Oct 6, 2026 | $0.17 | $0.17 | $0.12 | $0.13 | $-0.06 | -30.17% | 4,503,099 | $0.13 | $0.12 $0.17 |
| Oct 5, 2026 | $0.19 | $0.20 | $0.18 | $0.18 | $-0.01 | -4.83% | 298,936 | $0.19 | $0.18 $0.20 |
| Oct 2, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.00 | -1.13% | 189,448 | $0.19 | $0.19 $0.20 |
| Oct 1, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | +$0.00 | +0.41% | 482,466 | $0.19 | $0.18 $0.20 |
| Sep 30, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.01 | +4.58% | 1,371,007 | $0.19 | $0.18 $0.20 |
| Sep 29, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.00 | -0.59% | 176,477 | $0.19 | $0.18 $0.19 |
| Sep 28, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $-0.01 | -5.28% | 239,819 | $0.19 | $0.18 $0.20 |
| Sep 25, 2026 | $0.19 | $0.20 | $0.18 | $0.20 | +$0.01 | +4.79% | 405,249 | $0.19 | $0.18 $0.20 |
| Sep 24, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.01 | -3.09% | 211,498 | $0.18 | $0.18 $0.19 |
| Sep 23, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.00 | +2.11% | 208,903 | $0.19 | $0.18 $0.20 |
| Sep 22, 2026 | $0.19 | $0.20 | $0.17 | $0.19 | $-0.01 | -3.55% | 1,839,172 | $0.19 | $0.17 $0.20 |
| Sep 21, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $-0.01 | -2.72% | 297,462 | $0.20 | $0.19 $0.20 |
| Sep 18, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | +$0.00 | +0.05% | 420,267 | $0.20 | $0.19 $0.21 |
| Sep 17, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | +$0.01 | +3.85% | 302,517 | $0.20 | $0.20 $0.20 |
| Sep 16, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $-0.01 | -3.03% | 356,318 | $0.19 | $0.18 $0.20 |
| Sep 15, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.00 | -1.18% | 112,212 | $0.20 | $0.19 $0.21 |
| Sep 14, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | +$0.00 | +2.21% | 135,227 | $0.20 | $0.20 $0.21 |
| Sep 11, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.01 | -2.45% | 240,719 | $0.20 | $0.19 $0.21 |
| Sep 10, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $-0.00 | -1.21% | 265,323 | $0.20 | $0.20 $0.21 |
| Sep 9, 2026 | $0.21 | $0.21 | $0.19 | $0.21 | +$0.00 | +1.23% | 376,896 | $0.20 | $0.19 $0.21 |
| Sep 8, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $-0.00 | -1.45% | 240,696 | $0.20 | $0.20 $0.21 |
| Sep 4, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | +$0.01 | +5.61% | 337,008 | $0.20 | $0.20 $0.21 |
| Sep 3, 2026 | $0.21 | $0.22 | $0.19 | $0.20 | $-0.03 | -11.39% | 998,026 | $0.20 | $0.19 $0.22 |
| Sep 2, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | +$0.00 | +1.51% | 223,470 | $0.22 | $0.21 $0.23 |
| Sep 1, 2026 | $0.22 | $0.22 | $0.20 | $0.22 | +$0.01 | +2.78% | 122,965 | $0.21 | $0.20 $0.22 |
| Aug 31, 2026 | $0.23 | $0.23 | $0.20 | $0.21 | $-0.00 | -1.62% | 184,546 | $0.21 | $0.20 $0.23 |
| Aug 28, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | +$0.02 | +7.75% | 1,049,453 | $0.22 | $0.21 $0.23 |
| Aug 27, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.00 | -0.60% | 742,482 | $0.21 | $0.19 $0.21 |
| Aug 26, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $-0.00 | -0.59% | 196,661 | $0.20 | $0.20 $0.20 |