tiprankstipranks
RC365 Holding PLC (GB:RCGH)
LSE:RCGH
UK Market
RCGH
RC365 Holding PLC
RESEARCH TOOLSreports

RC365 Holding PLC (RCGH) Historical Prices

72 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
45,394
0.20
Apr 09, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
44,439
0.19
Apr 08, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
166,977
0.73
Apr 07, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
86,504
0.38
Apr 06, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
0
0.00
Apr 03, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
0
0.00
Apr 02, 2026
1.28
1.35
1.20
1.28
1.28
0.00%
37,437
0.09
Apr 01, 2026
1.35
1.50
1.20
1.28
1.28
+6.25%
127,116
0.31
Mar 31, 2026
1.35
1.25
1.20
1.20
1.20
-11.11%
288,506
0.71
Mar 30, 2026
1.35
1.39
1.20
1.35
1.35
0.00%
77,065
0.19
Mar 27, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
462,002
1.09
Mar 26, 2026
1.35
1.37
1.20
1.35
1.35
0.00%
45,553
0.11
Mar 25, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
13,546
0.03
Mar 24, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
151,433
0.36
Mar 23, 2026
1.35
1.37
1.20
1.35
1.35
0.00%
28,964
0.07
Mar 20, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
97,916
0.23
Mar 19, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
43,868
0.10
Mar 18, 2026
1.35
1.37
1.20
1.35
1.35
-0.74%
3,020
<0.01
Mar 17, 2026
1.35
1.50
1.20
1.36
1.36
+0.74%
6,906
0.02
Mar 16, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
94,261
0.22
Mar 13, 2026
1.35
1.30
1.20
1.35
1.35
0.00%
92
<0.01
Mar 12, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
26,718
0.06
Mar 11, 2026
1.35
1.50
1.30
1.35
1.35
0.00%
20,690
0.05
Mar 10, 2026
1.35
1.50
1.25
1.35
1.35
0.00%
86,288
0.20
Mar 09, 2026
1.45
1.50
1.20
1.35
1.35
-6.90%
262,118
0.62
Mar 06, 2026
1.60
1.72
1.40
1.45
1.45
-9.38%
515,834
1.23
Mar 05, 2026
1.60
1.80
1.40
1.60
1.60
+14.29%
127,787
0.30
Mar 04, 2026
1.60
1.72
1.40
1.40
1.40
-12.50%
51,136
0.12
Mar 03, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
16,084
0.04
Mar 02, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
163,197
0.38
Feb 27, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
256,861
0.61
Feb 26, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
51,047
0.12
Feb 25, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
50,536
0.12
Feb 24, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
44,477
0.10
Feb 23, 2026
1.60
1.80
1.41
1.60
1.60
0.00%
979,595
2.40
Feb 20, 2026
1.60
1.70
1.40
1.60
1.60
0.00%
625,947
1.57
Feb 19, 2026
1.60
1.70
1.40
1.60
1.60
0.00%
182,745
0.46
Feb 18, 2026
1.60
1.68
1.40
1.60
1.60
0.00%
84,227
0.21
Feb 17, 2026
1.60
1.74
1.40
1.60
1.60
0.00%
80,129
0.20
Feb 16, 2026
1.60
1.74
1.42
1.60
1.60
0.00%
103,323
0.26
Feb 13, 2026
1.60
1.74
1.43
1.60
1.60
0.00%
117,340
0.30
Feb 12, 2026
1.60
1.72
1.42
1.60
1.60
0.00%
633,307
1.63
Feb 11, 2026
1.70
1.80
1.42
1.60
1.60
-5.88%
1,131,876
3.05
Feb 10, 2026
1.70
1.82
1.47
1.70
1.70
+17.24%
416,270
1.13
Feb 09, 2026
1.60
1.82
1.43
1.45
1.45
-9.38%
898,792
2.53
Feb 06, 2026
1.60
1.80
1.40
1.60
1.60
0.00%
532,634
1.53
Feb 05, 2026
1.60
1.80
1.40
1.60
1.60
-0.62%
166,361
0.48
Feb 04, 2026
1.45
1.61
1.40
1.61
1.61
+11.03%
945,595
2.80
Feb 03, 2026
1.45
1.60
1.30
1.45
1.45
+11.11%
894,827
2.75
Feb 02, 2026
1.45
1.60
1.30
1.31
1.31
-10.00%
611,615
1.93
Rows:
50