Stockscreener 앱 받기
0.2414
5.66%
-0.0146
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.26 | $0.2371 | $0.0229 | 498,836.0 | -6.17% |
| 2026-07-09 | $0.256 | $0.2283 | $0.0277 | 1,088,176.0 | +11.79% |
| 2026-07-08 | $0.2484 | $0.229 | $0.0194 | 867,057.0 | -4.30% |
| 2026-07-07 | $0.2509 | $0.23 | $0.0209 | 1,389,404.0 | +0.00% |
| 2026-07-06 | $0.2639 | $0.239 | $0.0249 | 1,722,297.0 | +0.13% |
| 2026-07-02 | $0.2576 | $0.2161 | $0.0415 | 3,765,488.0 | -7.83% |
| 2026-07-01 | $0.275 | $0.2455 | $0.0295 | 4,692,514.0 | -11.89% |
| 2026-06-30 | $0.365 | $0.27 | $0.095 | 6,527,244.0 | -19.98% |
| 2026-06-29 | $0.3838 | $0.3099 | $0.0739 | 8,561,654.0 | +3.11% |
| 2026-06-26 | $0.5171 | $0.3101 | $0.207 | 266,090,680.0 | +26.09% |
| 2026-06-25 | $0.4751 | $0.2476 | $0.2275 | 15,837,246.0 | -44.15% |
| 2026-06-24 | $0.8034 | $0.482 | $0.3214 | 10,622,586.0 | -19.60% |
| 2026-06-23 | $0.6397 | $0.6151 | $0.0246 | 58,313.0 | +0.00% |
| 2026-06-22 | $0.6451 | $0.6249 | $0.0202 | 113,207.0 | +1.47% |
| 2026-06-18 | $0.6299 | $0.6046 | $0.0253 | 143,318.0 | -0.89% |
| 2026-06-17 | $0.6575 | $0.62 | $0.0375 | 238,054.0 | -3.65% |
| 2026-06-16 | $0.6666 | $0.6177 | $0.0489 | 323,255.0 | +0.03% |
| 2026-06-15 | $0.6748 | $0.6301 | $0.0447 | 121,568.0 | +0.00% |
| 2026-06-12 | $0.6792 | $0.5993 | $0.0799 | 349,377.0 | +1.75% |
| 2026-06-11 | $0.66 | $0.60 | $0.06 | 127,092.0 | +1.72% |
| 2026-06-10 | $0.6297 | $0.555 | $0.0747 | 237,121.0 | +11.86% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.275 | $0.2161 | $0.0589 | 14,023,772.0 | -18.38% |
| 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% |
3.05%
0.14%
자본화:
|
볼륨(24시간):