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)

1.529 -0.051 (-3.24%)
Streaming Delayed Price Updated: 10:03 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.430 1.590 1.410 1.580 112,769 +0.14(+9.72%)
Dec 26, 2025 1.400 1.450 1.398 1.440 44,024 +0.01(+0.70%)
Dec 24, 2025 1.430 1.430 1.380 1.430 13,017 -0.01(-0.69%)
Dec 23, 2025 1.390 1.450 1.364 1.440 67,464 +0.02(+1.41%)
Dec 22, 2025 1.370 1.480 1.370 1.420 123,600 +0.04(+2.90%)
Dec 19, 2025 1.360 1.450 1.360 1.380 67,523 +0.02(+1.47%)
Dec 18, 2025 1.350 1.400 1.350 1.360 52,984 +0.01(+0.74%)
Dec 17, 2025 1.370 1.470 1.320 1.350 268,476 +0.01(+0.75%)
Dec 16, 2025 1.480 1.515 1.300 1.340 239,893 -0.20(-12.99%)
Dec 15, 2025 1.700 1.700 1.490 1.540 175,268 -0.15(-8.88%)
Dec 12, 2025 1.630 1.700 1.610 1.690 58,092 +0.00(+0.00%)
Dec 11, 2025 1.580 1.720 1.580 1.690 242,809 +0.13(+8.33%)
Dec 10, 2025 1.610 1.650 1.560 1.560 64,214 -0.05(-3.11%)
Dec 09, 2025 1.640 1.640 1.600 1.610 51,947 -0.01(-0.62%)
Dec 08, 2025 1.600 1.650 1.575 1.620 67,659 +0.02(+1.25%)
Dec 05, 2025 1.660 1.690 1.600 1.600 139,399 -0.06(-3.61%)
Dec 04, 2025 1.650 1.700 1.563 1.660 109,503 +0.12(+7.79%)
Dec 03, 2025 1.520 1.570 1.490 1.540 63,852 +0.02(+1.32%)
Dec 02, 2025 1.650 1.690 1.500 1.520 213,461 -0.15(-8.98%)
Dec 01, 2025 1.700 1.750 1.620 1.670 85,276 -0.03(-1.76%)
Nov 28, 2025 1.720 1.770 1.700 1.700 93,824 +0.00(+0.00%)
Nov 26, 2025 1.660 1.700 1.655 1.700 89,433 +0.01(+0.59%)
Nov 25, 2025 1.710 1.710 1.610 1.690 190,224 -0.03(-1.74%)
Nov 24, 2025 1.700 1.760 1.650 1.720 92,407 +0.02(+1.18%)
Nov 21, 2025 1.720 1.737 1.630 1.700 146,808 +0.02(+1.19%)
Nov 20, 2025 1.770 1.867 1.674 1.680 119,637 -0.04(-2.33%)
Nov 19, 2025 1.710 1.800 1.671 1.720 49,796 +0.01(+0.58%)
Nov 18, 2025 1.680 1.741 1.670 1.710 57,848 +0.00(+0.00%)
Nov 17, 2025 1.790 1.873 1.600 1.710 112,569 -0.08(-4.47%)
Nov 14, 2025 1.630 1.900 1.571 1.790 226,899 +0.13(+7.83%)
Nov 13, 2025 1.800 1.830 1.650 1.660 315,183 -0.20(-10.75%)
Nov 12, 2025 1.890 1.950 1.820 1.860 91,511 -0.03(-1.59%)
Nov 11, 2025 2.100 2.123 1.760 1.890 472,035 -0.23(-10.85%)
Nov 10, 2025 2.100 2.340 2.080 2.120 675,447 +0.02(+0.95%)
Nov 07, 2025 1.970 2.300 1.970 2.100 959,993 +0.05(+2.44%)
Nov 06, 2025 1.970 2.060 1.800 2.050 5,387,453 +0.10(+5.13%)
Nov 05, 2025 1.950 1.970 1.910 1.950 119,962 +0.00(+0.00%)
Nov 04, 2025 1.940 2.020 1.900 1.950 274,553 -0.02(-1.02%)
Nov 03, 2025 1.940 1.990 1.761 1.970 343,994 +0.07(+3.68%)
Oct 31, 2025 1.780 2.100 1.752 1.900 1,039,061 +0.08(+4.40%)
Oct 30, 2025 1.800 1.960 1.660 1.820 250,135 +0.02(+1.11%)
Oct 29, 2025 1.620 1.830 1.600 1.800 943,950 +0.20(+12.50%)
Oct 28, 2025 1.650 1.720 1.580 1.600 197,540 -0.09(-5.33%)
Oct 27, 2025 1.720 1.740 1.630 1.690 213,182 +0.00(+0.00%)
Oct 24, 2025 1.740 1.745 1.660 1.690 178,013 -0.02(-1.17%)
Oct 23, 2025 1.530 1.740 1.530 1.710 341,264 +0.15(+9.62%)
Oct 22, 2025 1.580 1.640 1.530 1.560 188,344 -0.06(-3.70%)
Oct 21, 2025 1.700 1.720 1.620 1.620 138,428 -0.08(-4.71%)
Oct 20, 2025 1.530 1.740 1.480 1.700 469,627 +0.20(+13.33%)
Oct 17, 2025 1.580 1.600 1.470 1.500 342,465 -0.05(-3.23%)
Oct 16, 2025 1.720 1.790 1.535 1.550 807,046 -0.15(-8.82%)
Oct 15, 2025 1.710 1.780 1.660 1.700 408,316 +0.01(+0.59%)
Oct 14, 2025 1.700 1.740 1.660 1.690 361,757 -0.06(-3.43%)
Oct 13, 2025 1.830 1.830 1.710 1.750 439,016 +0.06(+3.55%)
Oct 10, 2025 1.900 1.900 1.650 1.690 1,152,304 -0.18(-9.63%)
Oct 09, 2025 1.840 2.110 1.770 1.870 1,427,081 +0.03(+1.63%)
Oct 08, 2025 1.910 1.960 1.840 1.840 619,882 -0.07(-3.66%)
Oct 07, 2025 2.100 2.100 1.820 1.910 1,063,001 -0.13(-6.14%)
Oct 06, 2025 2.130 2.260 1.930 2.035 1,016,556 -0.05(-2.63%)
Oct 03, 2025 2.070 2.390 1.970 2.090 1,678,203 +0.10(+5.03%)
Oct 02, 2025 1.900 1.995 1.800 1.990 1,122,244 +0.14(+7.57%)
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.