Stockscreener 앱 받기
0.6662
3.89%
-0.027
시간 외 거래:
.66
-0.0062
-0.93%
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $0.6943 | $0.662 | $0.0323 | 213,191.0 | -3.89% |
| 2026-05-07 | $0.695 | $0.679 | $0.016 | 282,633.0 | +0.46% |
| 2026-05-06 | $0.7099 | $0.67 | $0.0399 | 289,312.0 | +0.19% |
| 2026-05-05 | $0.6889 | $0.665 | $0.0239 | 251,354.0 | +1.15% |
| 2026-05-04 | $0.7147 | $0.67 | $0.0447 | 177,436.0 | -3.42% |
| 2026-05-01 | $0.73 | $0.6896 | $0.0404 | 317,675.0 | +1.44% |
| 2026-04-30 | $0.72 | $0.6631 | $0.0569 | 233,476.0 | +0.72% |
| 2026-04-29 | $0.709 | $0.66 | $0.049 | 270,784.0 | +5.02% |
| 2026-04-28 | $0.70 | $0.6501 | $0.0499 | 246,334.0 | -5.47% |
| 2026-04-27 | $0.74 | $0.69 | $0.05 | 234,627.0 | -6.08% |
| 2026-04-24 | $0.74 | $0.695 | $0.0451 | 474,151.0 | +1.66% |
| 2026-04-23 | $0.7279 | $0.7001 | $0.0278 | 439,984.0 | -1.90% |
| 2026-04-22 | $0.742 | $0.6949 | $0.0471 | 389,129.0 | +1.91% |
| 2026-04-21 | $0.73 | $0.68 | $0.05 | 519,404.0 | +1.12% |
| 2026-04-20 | $0.76 | $0.6801 | $0.0799 | 941,627.0 | +0.14% |
| 2026-04-17 | $0.75 | $0.6776 | $0.0724 | 1,297,261.0 | +2.28% |
| 2026-04-16 | $0.71 | $0.6099 | $0.1001 | 1,795,135.0 | +5.67% |
| 2026-04-15 | $0.7284 | $0.61 | $0.1184 | 3,251,749.0 | -5.71% |
| 2026-04-14 | $0.8795 | $0.7048 | $0.1748 | 9,733,693.0 | -30.14% |
| 2026-04-13 | $1.39 | $0.90 | $0.49 | 158,879,110.0 | +77.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.73 | $0.662 | $0.068 | 1,744,792.0 | -4.14% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):