Stockscreener 앱 받기
0.0761
3.06%
-0.0024
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $0.0779 | $0.073 | $0.0049 | 1,528,024.0 | -3.06% |
| 2026-10-22 | $0.0895 | $0.073 | $0.0165 | 9,220,334.0 | -4.27% |
| 2026-10-21 | $0.0882 | $0.076 | $0.0122 | 30,640,401.0 | -2.38% |
| 2026-10-20 | $0.085 | $0.08 | $0.005 | 2,587,998.0 | +1.94% |
| 2026-10-19 | $0.0852 | $0.0728 | $0.0124 | 2,054,495.0 | +0.61% |
| 2026-10-16 | $0.0923 | $0.0807 | $0.0116 | 3,639,439.0 | -7.98% |
| 2026-10-15 | $0.121 | $0.0806 | $0.0404 | 35,551,343.0 | -16.04% |
| 2026-10-14 | $0.1093 | $0.099 | $0.0103 | 6,888,544.0 | +8.27% |
| 2026-10-13 | $0.1206 | $0.0913 | $0.0293 | 2,932,101.0 | -20.41% |
| 2026-10-12 | $0.1291 | $0.1156 | $0.0135 | 790,678.0 | -4.06% |
| 2026-10-09 | $0.1339 | $0.1213 | $0.0126 | 317,284.0 | +0.39% |
| 2026-10-08 | $0.135 | $0.126 | $0.009 | 487,885.0 | -3.04% |
| 2026-10-07 | $0.1367 | $0.127 | $0.0097 | 793,791.0 | +2.89% |
| 2026-10-06 | $0.169 | $0.1181 | $0.0509 | 4,503,099.0 | -30.17% |
| 2026-10-05 | $0.195 | $0.182 | $0.013 | 298,936.0 | -4.83% |
| 2026-10-02 | $0.1952 | $0.1875 | $0.0077 | 189,448.0 | -1.13% |
| 2026-10-01 | $0.1997 | $0.1833 | $0.0164 | 482,466.0 | +0.41% |
| 2026-09-30 | $0.1958 | $0.1832 | $0.0126 | 1,371,007.0 | +4.58% |
| 2026-09-29 | $0.1887 | $0.1821 | $0.0066 | 175,366.0 | -0.59% |
| 2026-09-28 | $0.1985 | $0.1838 | $0.0147 | 239,819.0 | -5.28% |
| 2026-09-25 | $0.198 | $0.1827 | $0.0153 | 405,249.0 | +4.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.1997 | $0.0728 | $0.1269 | 102,906,266.0 | -60.77% |
| 2026-09 | $0.2267 | $0.1699 | $0.0568 | 13,969,275.0 | -8.49% |
| 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% |
1.25%
0.71%
자본화:
|
볼륨(24시간):