Stockscreener 앱 받기
0.1866
5.28%
-0.0104
시간 외 거래:
.20
0.0134
+7.18%
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $0.1985 | $0.1838 | $0.0147 | 222,539.0 | -5.28% |
| 2026-09-25 | $0.198 | $0.1827 | $0.0153 | 400,327.0 | +4.79% |
| 2026-09-24 | $0.1907 | $0.179 | $0.0117 | 210,744.0 | -3.09% |
| 2026-09-23 | $0.199 | $0.1801 | $0.0189 | 207,092.0 | +2.11% |
| 2026-09-22 | $0.1998 | $0.1699 | $0.0299 | 1,833,421.0 | -3.55% |
| 2026-09-21 | $0.2039 | $0.19 | $0.0139 | 297,357.0 | -2.72% |
| 2026-09-18 | $0.2087 | $0.1929 | $0.0158 | 418,862.0 | +0.05% |
| 2026-09-17 | $0.2047 | $0.1974 | $0.00735 | 301,346.0 | +3.85% |
| 2026-09-16 | $0.2033 | $0.183 | $0.0203 | 349,858.0 | -3.03% |
| 2026-09-15 | $0.205 | $0.194 | $0.011 | 113,211.0 | -1.18% |
| 2026-09-14 | $0.208 | $0.196 | $0.012 | 136,226.0 | +2.21% |
| 2026-09-11 | $0.2083 | $0.193 | $0.0153 | 240,463.0 | -2.45% |
| 2026-09-10 | $0.206 | $0.195 | $0.011 | 260,796.0 | -1.21% |
| 2026-09-09 | $0.208 | $0.1938 | $0.0142 | 366,434.0 | +1.23% |
| 2026-09-08 | $0.208 | $0.1959 | $0.0121 | 234,758.0 | -1.45% |
| 2026-09-04 | $0.207 | $0.1952 | $0.0118 | 295,885.0 | +5.61% |
| 2026-09-03 | $0.218 | $0.1921 | $0.0259 | 939,507.0 | -11.39% |
| 2026-09-02 | $0.2267 | $0.21 | $0.0167 | 5,443,252.0 | +1.51% |
| 2026-09-01 | $0.2207 | $0.2021 | $0.0186 | 121,065.0 | +2.78% |
Redcloud Holdings Plc 주식 (RCT) 연도별 가격 이력
이 심층 분석에서는 Redcloud Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Redcloud Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Redcloud Holdings Plc 주식 (RCT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.2267 | $0.1699 | $0.0568 | 12,615,682.0 | -11.98% |
| 2026-08 | $0.28 | $0.19 | $0.09 | 13,750,979.0 | +12.17% |
| 2026-07 | $0.2896 | $0.1705 | $0.1191 | 53,859,509.0 | -35.78% |
| 2026-06 | $0.8034 | $0.2476 | $0.5558 | 311,861,660.0 | -56.72% |
| 2026-05 | $1.17 | $0.5506 | $0.6194 | 63,801,208.0 | -2.16% |
| 2026-04 | $1.39 | $0.5617 | $0.8283 | 179,436,512.0 | -2.11% |
| 2026-03 | $1.08 | $0.661 | $0.4183 | 1,333,350.0 | -31.07% |
| 2026-02 | $1.27 | $0.83 | $0.44 | 5,491,701.0 | -6.37% |
| 2026-01 | $1.68 | $1.05 | $0.625 | 3,910,507.0 | -26.17% |
Redcloud Holdings Plc 주식 (RCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.30 | $0.45 | 2,315,648.0 | -11.76% |
| 2025-11 | $2.34 | $1.57 | $0.7693 | 9,783,054.0 | -10.53% |
| 2025-10 | $2.39 | $1.47 | $0.92 | 15,797,771.0 | +4.97% |
| 2025-09 | $2.25 | $0.80 | $1.45 | 99,517,749.0 | +7.10% |
| 2025-08 | $2.61 | $1.64 | $0.9723 | 2,010,147.0 | -30.17% |
| 2025-07 | $5.36 | $1.73 | $3.63 | 23,639,183.0 | -19.33% |
| 2025-06 | $4.76 | $1.17 | $3.59 | 79,428,161.0 | +73.41% |
| 2025-05 | $2.00 | $1.38 | $0.62 | 669,000.0 | +13.82% |
| 2025-04 | $2.45 | $1.23 | $1.22 | 1,912,709.0 | -28.97% |
| 2025-03 | $5.00 | $1.77 | $3.23 | 1,278,310.0 | +0.00% |
0.17%
1.89%
자본화:
|
볼륨(24시간):