ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

RedCloud Holdings plc - Ordinary Shares (NQ:RCT)

0.8900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.8711 0.9124 0.8700 0.8900 44,575 +0.01(+1.42%)
Mar 13, 2026 0.9100 0.9316 0.8661 0.8775 24,952 -0.01(-0.85%)
Mar 12, 2026 0.8700 0.8999 0.8700 0.8850 18,647 +0.00(+0.07%)
Mar 11, 2026 0.8930 0.9172 0.8661 0.8844 26,331 +0.02(+2.12%)
Mar 10, 2026 0.8800 0.9284 0.8601 0.8660 112,992 -0.04(-4.84%)
Mar 09, 2026 0.9000 0.9100 0.8700 0.9100 55,979 -0.00(-0.51%)
Mar 06, 2026 0.9400 0.9400 0.8880 0.9147 19,504 +0.01(+0.85%)
Mar 05, 2026 0.8800 0.9199 0.8770 0.9070 53,543 -0.01(-1.41%)
Mar 04, 2026 0.9300 0.9699 0.9114 0.9200 44,961 +0.00(+0.00%)
Mar 03, 2026 1.010 1.010 0.9030 0.9200 52,311 -0.08(-8.00%)
Mar 02, 2026 1.010 1.079 1.000 1.000 61,923 -0.03(-2.91%)
Feb 27, 2026 1.130 1.130 1.000 1.030 80,504 -0.12(-10.43%)
Feb 26, 2026 1.170 1.200 1.110 1.150 51,075 +0.00(+0.00%)
Feb 25, 2026 1.220 1.235 1.100 1.150 71,553 -0.09(-7.26%)
Feb 24, 2026 1.080 1.270 1.080 1.240 145,030 +0.11(+9.73%)
Feb 23, 2026 0.9200 1.180 0.9021 1.130 356,003 +0.18(+19.25%)
Feb 20, 2026 0.8800 0.9848 0.8300 0.9476 3,516,632 +0.03(+3.00%)
Feb 19, 2026 0.9600 0.9978 0.9200 0.9200 30,963 -0.05(-5.15%)
Feb 18, 2026 0.9300 1.000 0.9258 0.9700 49,019 +0.08(+9.44%)
Feb 17, 2026 0.9547 0.9800 0.8863 0.8863 22,951 -0.06(-6.55%)
Feb 13, 2026 0.9819 1.000 0.8800 0.9484 57,765 +0.04(+3.88%)
Feb 12, 2026 0.9500 1.000 0.9000 0.9130 65,107 -0.01(-0.76%)
Feb 11, 2026 1.010 1.020 0.9024 0.9200 35,838 -0.08(-8.00%)
Feb 10, 2026 1.010 1.060 1.000 1.000 35,120 -0.01(-0.99%)
Feb 09, 2026 1.050 1.070 1.003 1.010 84,390 +0.03(+3.55%)
Feb 06, 2026 0.9140 1.050 0.8815 0.9754 134,800 +0.09(+10.65%)
Feb 05, 2026 0.9294 0.9600 0.8600 0.8815 126,638 +0.02(+1.91%)
Feb 04, 2026 0.9789 0.9951 0.8300 0.8650 178,072 -0.10(-10.59%)
Feb 03, 2026 1.090 1.090 0.8800 0.9675 313,358 -0.09(-8.73%)
Feb 02, 2026 1.130 1.180 1.040 1.060 154,632 -0.04(-3.65%)
Jan 30, 2026 1.170 1.190 1.055 1.100 216,506 -0.09(-7.55%)
Jan 29, 2026 1.250 1.270 1.140 1.190 133,963 -0.06(-4.80%)
Jan 28, 2026 1.250 1.270 1.190 1.250 151,722 +0.00(+0.00%)
Jan 27, 2026 1.290 1.300 1.235 1.250 96,443 -0.03(-2.34%)
Jan 26, 2026 1.370 1.414 1.240 1.280 178,599 -0.07(-5.19%)
Jan 23, 2026 1.310 1.480 1.270 1.350 163,790 +0.00(+0.00%)
Jan 22, 2026 1.390 1.430 1.300 1.350 242,626 -0.03(-2.17%)
Jan 21, 2026 1.450 1.558 1.355 1.380 107,919 -0.07(-4.83%)
Jan 20, 2026 1.470 1.580 1.430 1.450 198,566 -0.12(-7.64%)
Jan 16, 2026 1.570 1.650 1.530 1.570 196,141 +0.03(+1.95%)
Jan 15, 2026 1.560 1.680 1.490 1.540 316,614 +0.05(+3.36%)
Jan 14, 2026 1.450 1.540 1.400 1.490 975,466 +0.12(+9.16%)
Jan 13, 2026 1.450 1.466 1.330 1.365 157,707 -0.11(-7.77%)
Jan 12, 2026 1.380 1.480 1.321 1.480 164,174 +0.16(+12.12%)
Jan 09, 2026 1.440 1.450 1.320 1.320 88,357 -0.09(-6.38%)
Jan 08, 2026 1.340 1.460 1.310 1.410 102,448 +0.07(+5.22%)
Jan 07, 2026 1.360 1.400 1.300 1.340 157,346 -0.02(-1.47%)
Jan 06, 2026 1.420 1.460 1.350 1.360 66,625 +0.01(+0.74%)
Jan 05, 2026 1.450 1.460 1.345 1.350 136,188 -0.08(-5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.