RedCloud Holdings plc
RCTNASDAQTechnology● Active
$0.55
+$0.03(+5.02%)
Market Cap$24886548
P/E Ratio—
52W High$5.36
52W Low$0.4675
RedCloud Holdings plc（RCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.36
Jul 1, 2025
-90.2% from here
5-Year Low5Y
$0.4675
Jun 5, 2026
+12.6% from low
IPO Priceadj.
—
Jun 3, 1998
+0.0% since IPO
1 Year Ago
$1.63
Jun 9, 2025
-67.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 92K | +0.00% |
| Jun 5, 2026 | $0.60 | $0.60 | $0.47 | $0.53 | $0.53 | 578K | -12.28% |
| Jun 4, 2026 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 375K | +1.58% |
| Jun 3, 2026 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 228K | -2.89% |
| Jun 2, 2026 | $0.63 | $0.65 | $0.60 | $0.64 | $0.64 | 363K | +2.53% |
| Jun 1, 2026 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 333K | +9.63% |
| May 29, 2026 | $0.67 | $0.71 | $0.65 | $0.68 | $0.68 | 831K | +1.49% |
| May 28, 2026 | $0.63 | $0.72 | $0.62 | $0.71 | $0.71 | 2.3M | +13.03% |
| May 27, 2026 | $0.60 | $1.17 | $0.59 | $0.75 | $0.75 | 56.3M | +25.00% |
| May 26, 2026 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 97K | -1.84% |
| May 22, 2026 | $0.60 | $0.65 | $0.59 | $0.62 | $0.62 | 283K | +1.97% |
| May 21, 2026 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 116K | -4.74% |
| May 20, 2026 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 188K | -0.85% |
| May 19, 2026 | $0.59 | $0.64 | $0.57 | $0.60 | $0.60 | 122K | +1.63% |
| May 18, 2026 | $0.59 | $0.62 | $0.55 | $0.59 | $0.59 | 239K | +0.34% |
| May 15, 2026 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 410K | -1.74% |
| May 14, 2026 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 710K | -7.23% |
| May 13, 2026 | $0.66 | $0.77 | $0.65 | $0.65 | $0.65 | 704K | -1.87% |
| May 12, 2026 | $0.67 | $0.67 | $0.61 | $0.67 | $0.67 | 261K | -0.79% |
| May 11, 2026 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 236K | +1.52% |
Showing 1–20 of 305 records
Annual Stock Price Performance · RCT
Jan 1 → Dec 31 · 2 years2026-62.1%$1.46 → $0.55
-62.1%
2025-66.9%$4.50 → $1.49
-66.9%
Best Year2026 · -62.1%
Worst Year2025 · -66.9%
Positive Years0 / 2
Avg Annual Return-64.5%
2Y Total Return-87.7%
2Y CAGR~-65.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in RCT?
If you invested $1,000 in RCT 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$323
Total Return-67.7%
CAGR~-67.7% / yr
Profit$-677
Based on Jun 9, 2025 · $1.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RedCloud Holdings plc（RCT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RCT 历史股价FMP 日线复权 OHLCV