RedCloud (RCT)
NASDAQ: RCT
· Real-Time Price · USD
2.15
-0.04 (-1.83%)
At close: Aug 18, 2025, 3:59 PM
2.13
-1.16%
After-hours: Aug 18, 2025, 07:13 PM EDT
RCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.35 | 2.37 | 2.03 | 2.15 | 2.15 | -1.83% | 151,333 |
| Aug 15, 2025 | 2.16 | 2.25 | 2.05 | 2.19 | 2.19 | 2.34% | 87,954 |
| Aug 14, 2025 | 2.21 | 2.25 | 1.97 | 2.14 | 2.14 | -1.83% | 30,263 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.10 | 2.18 | 2.18 | 2.83% | 47,611 |
| Aug 12, 2025 | 2.08 | 2.16 | 2.03 | 2.12 | 2.12 | -0.93% | 31,940 |
| Aug 11, 2025 | 2.07 | 2.16 | 2.02 | 2.14 | 2.14 | 0.00% | 67,023 |
| Aug 8, 2025 | 2.17 | 2.27 | 2.03 | 2.14 | 2.14 | 2.88% | 19,875 |
| Aug 7, 2025 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | -4.15% | 35,440 |
| Aug 6, 2025 | 2.25 | 2.29 | 2.10 | 2.17 | 2.17 | -5.24% | 48,231 |
| Aug 5, 2025 | 2.40 | 2.53 | 2.21 | 2.29 | 2.29 | -9.49% | 77,149 |
| Aug 4, 2025 | 2.60 | 2.61 | 2.23 | 2.53 | 2.53 | 0.00% | 88,335 |
| Aug 1, 2025 | 2.39 | 2.60 | 2.09 | 2.53 | 2.53 | 4.55% | 60,579 |
| Jul 31, 2025 | 2.50 | 2.55 | 2.40 | 2.42 | 2.42 | 3.86% | 41,337 |
| Jul 30, 2025 | 2.70 | 2.70 | 2.32 | 2.33 | 2.33 | -13.06% | 94,752 |
| Jul 29, 2025 | 3.07 | 3.08 | 2.42 | 2.68 | 2.68 | -6.62% | 263,826 |
| Jul 28, 2025 | 2.35 | 2.90 | 2.31 | 2.87 | 2.87 | 30.45% | 592,409 |
| Jul 25, 2025 | 2.32 | 2.32 | 2.04 | 2.20 | 2.20 | -2.22% | 128,600 |
| Jul 24, 2025 | 2.04 | 2.45 | 2.00 | 2.25 | 2.25 | 9.22% | 180,845 |
| Jul 23, 2025 | 2.07 | 2.10 | 1.95 | 2.06 | 2.06 | 1.48% | 54,144 |
| Jul 22, 2025 | 2.10 | 2.10 | 1.92 | 2.03 | 2.03 | -3.33% | 90,939 |