RedCloud (RCT)
NASDAQ: RCT
· Real-Time Price · USD
1.81
0.26 (16.77%)
At close: Sep 26, 2025, 3:59 PM
1.80
-0.55%
After-hours: Sep 26, 2025, 07:55 PM EDT
RCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.54 | 2.20 | 1.49 | 1.81 | 1.81 | 16.77% | 7,831,099 |
| Sep 25, 2025 | 1.49 | 1.72 | 1.41 | 1.55 | 1.55 | -7.74% | 4,932,800 |
| Sep 24, 2025 | 1.43 | 1.73 | 1.17 | 1.68 | 1.68 | 64.71% | 70,468,906 |
| Sep 23, 2025 | 1.00 | 1.05 | 0.94 | 1.02 | 1.02 | -0.97% | 746,609 |
| Sep 22, 2025 | 0.88 | 1.07 | 0.84 | 1.03 | 1.03 | 25.61% | 1,389,501 |
| Sep 19, 2025 | 0.91 | 0.92 | 0.81 | 0.82 | 0.82 | -7.87% | 1,186,316 |
| Sep 18, 2025 | 1.02 | 1.21 | 0.83 | 0.89 | 0.89 | -4.30% | 3,725,400 |
| Sep 17, 2025 | 0.90 | 1.03 | 0.88 | 0.93 | 0.93 | 5.68% | 877,734 |
| Sep 16, 2025 | 1.11 | 1.12 | 0.80 | 0.88 | 0.88 | -21.43% | 1,785,000 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 3,240,230 |
| Sep 12, 2025 | 1.26 | 1.27 | 1.13 | 1.18 | 1.18 | -7.81% | 389,800 |
| Sep 11, 2025 | 1.28 | 1.33 | 1.22 | 1.28 | 1.28 | 0.00% | 375,617 |
| Sep 10, 2025 | 1.28 | 1.33 | 1.22 | 1.28 | 1.28 | 0.79% | 261,097 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.23 | 1.27 | 1.27 | -0.78% | 289,961 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.22 | 1.28 | 1.28 | -6.57% | 254,141 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 175,400 |
| Sep 4, 2025 | 1.35 | 1.43 | 1.26 | 1.30 | 1.30 | -8.45% | 184,130 |
| Sep 3, 2025 | 1.50 | 1.53 | 1.40 | 1.42 | 1.42 | -5.96% | 230,827 |
| Sep 2, 2025 | 1.75 | 1.78 | 1.41 | 1.51 | 1.51 | -10.65% | 702,124 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.64 | 1.69 | 1.69 | -6.11% | 260,300 |