Stockscreener 앱 받기
0.0515
10.80%
0.00502
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $0.058 | $0.0485 | $0.0095 | 117,672.0 | +10.80% |
| 2025-09-12 | $0.0518 | $0.0439 | $0.0079 | 112,645.0 | -1.94% |
| 2025-09-11 | $0.0535 | $0.0463 | $0.0072 | 111,072.0 | -13.82% |
| 2025-09-10 | $0.056 | $0.05 | $0.006 | 7,180.0 | +6.18% |
| 2025-09-09 | $0.054 | $0.0518 | $0.0022 | 2,402.0 | -2.26% |
| 2025-09-08 | $0.0575 | $0.0475 | $0.01 | 106,082.0 | -7.83% |
| 2025-09-05 | $0.0575 | $0.046 | $0.0115 | 96,359.0 | +6.48% |
| 2025-09-04 | $0.054 | $0.0438 | $0.0102 | 240,161.0 | +20.00% |
| 2025-09-03 | $0.051 | $0.045 | $0.006 | 402,666.0 | -3.02% |
| 2025-09-02 | $0.06 | $0.0464 | $0.0136 | 237,207.0 | -18.74% |
| 2025-08-29 | $0.067 | $0.0571 | $0.0099 | 71,052.0 | -5.26% |
| 2025-08-28 | $0.0622 | $0.0577 | $0.0045 | 157,850.0 | -3.10% |
| 2025-08-27 | $0.072 | $0.0602 | $0.0118 | 65,580.0 | -10.25% |
| 2025-08-26 | $0.0799 | $0.0639 | $0.016 | 89,550.0 | -1.00% |
| 2025-08-25 | $0.0799 | $0.065 | $0.0149 | 131,238.0 | +3.32% |
| 2025-08-22 | $0.0719 | $0.0599 | $0.012 | 55,311.0 | +13.11% |
| 2025-08-21 | $0.0625 | $0.0582 | $0.0043 | 39,557.0 | +1.70% |
| 2025-08-20 | $0.0592 | $0.0582 | $0.00104 | 25,639.0 | -1.83% |
| 2025-08-19 | $0.0625 | $0.0581 | $0.0044 | 16,830.0 | -4.00% |
Rainmaker Worldwide Inc 주식 (RAKR) 연도별 가격 이력
이 심층 분석에서는 Rainmaker Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rainmaker Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.06 | $0.0438 | $0.0162 | 1,433,446.0 | -9.81% |
| 2025-08 | $0.0945 | $0.0463 | $0.0482 | 7,544,689.0 | -15.16% |
| 2025-07 | $0.196 | $0.0541 | $0.1419 | 16,231,622.0 | -8.68% |
| 2025-06 | $0.09 | $0.0091 | $0.0809 | 13,515,922.0 | +809.88% |
| 2025-05 | $0.0134 | $0.008 | $0.0054 | 503,613.0 | -39.10% |
| 2025-04 | $0.0153 | $0.01 | $0.0053 | 433,950.0 | -16.74% |
| 2025-03 | $0.0331 | $0.0101 | $0.023 | 855,619.0 | +22.88% |
| 2025-02 | $0.018 | $0.0122 | $0.0058 | 603,428.0 | -23.53% |
| 2025-01 | $0.0181 | $0.0119 | $0.00616 | 762,336.0 | +86.81% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.015 | $0.008 | $0.007 | 1,209,810.0 | -39.60% |
| 2024-11 | $0.026 | $0.008 | $0.018 | 968,972.0 | +6.43% |
| 2024-10 | $0.021 | $0.01 | $0.011 | 286,931.0 | -37.78% |
| 2024-09 | $0.025 | $0.015 | $0.01 | 586,489.5 | +19.68% |
| 2024-08 | $0.0275 | $0.0125 | $0.015 | 813,393.0 | -24.80% |
| 2024-07 | $0.035 | $0.0063 | $0.0287 | 871,543.7 | -20.13% |
| 2024-06 | $0.045 | $0.0313 | $0.0137 | 614,590.4 | -26.35% |
| 2024-05 | $0.05 | $0.04 | $0.01 | 814,734.5 | +0.00% |
| 2024-04 | $0.06 | $0.0375 | $0.0225 | 822,687.0 | +0.00% |
| 2024-03 | $0.05 | $0.0375 | $0.0125 | 1,183,061.2 | -5.56% |
| 2024-02 | $0.06 | $0.04 | $0.02 | 3,733,532.6 | -14.29% |
| 2024-01 | $0.14 | $0.0425 | $0.0975 | 19,017,462.8 | +2,183% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00285 | $0.0012 | $0.00165 | 187,026,852.0 | -4.17% |
| 2023-11 | $0.0041 | $0.0013 | $0.0028 | 190,893,691.0 | +84.62% |
| 2023-10 | $0.0035 | $0.00075 | $0.00275 | 610,836,643.0 | +85.71% |
| 2023-09 | $0.0013 | $0.0006 | $0.0007 | 228,048,947.0 | -36.36% |
| 2023-08 | $0.0014 | $0.0009 | $0.0005 | 31,018,150.0 | -8.33% |
| 2023-07 | $0.002 | $0.001 | $0.001 | 65,417,890.0 | -17.24% |
| 2023-06 | $0.00315 | $0.0008 | $0.00235 | 486,980,840.0 | +20.83% |
| 2023-05 | $0.00175 | $0.001 | $0.00075 | 41,019,569.0 | -7.69% |
| 2023-04 | $0.002 | $0.0011 | $0.0009 | 23,871,695.0 | -3.70% |
| 2023-03 | $0.0038 | $0.0012 | $0.0026 | 127,865,782.0 | -64.47% |
| 2023-02 | $0.00585 | $0.0022 | $0.00365 | 167,862,322.0 | -5.00% |
| 2023-01 | $0.008 | $0.0037 | $0.0043 | 16,053,738.0 | -42.86% |
5.71%
0.34%
자본화:
|
볼륨(24시간):