Stockscreener 앱 받기
0.61
8.33%
-0.0553
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $0.6325 | $0.6099 | $0.0226 | 464,606.0 | -8.33% |
| 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% |
| 2026-04-10 | $0.646 | $0.5617 | $0.0843 | 143,429.0 | -9.52% |
| 2026-04-09 | $0.6793 | $0.621 | $0.0583 | 97,570.0 | -5.69% |
| 2026-04-08 | $0.7715 | $0.668 | $0.1035 | 122,488.0 | -1.33% |
| 2026-04-07 | $0.7575 | $0.6537 | $0.1038 | 62,953.0 | -1.88% |
| 2026-04-06 | $0.709 | $0.675 | $0.034 | 87,459.0 | +2.22% |
| 2026-04-02 | $0.74 | $0.6372 | $0.1028 | 156,392.0 | -6.09% |
| 2026-04-01 | $0.7895 | $0.70 | $0.0895 | 59,757.0 | +1.24% |
| 2026-03-31 | $0.83 | $0.68 | $0.15 | 91,332.0 | +4.50% |
| 2026-03-30 | $0.75 | $0.661 | $0.089 | 126,489.0 | -12.90% |
| 2026-03-27 | $0.8974 | $0.7657 | $0.1317 | 37,951.0 | -9.23% |
| 2026-03-26 | $0.91 | $0.72 | $0.19 | 140,582.0 | +21.20% |
| 2026-03-25 | $0.7459 | $0.7002 | $0.0457 | 34,719.0 | -1.10% |
| 2026-03-24 | $0.76 | $0.71 | $0.05 | 27,515.0 | -6.29% |
| 2026-03-23 | $0.7658 | $0.668 | $0.0978 | 73,241.0 | +9.32% |
| 2026-03-20 | $0.79 | $0.695 | $0.0951 | 84,562.0 | -8.64% |
| 2026-03-19 | $0.815 | $0.7314 | $0.0836 | 102,569.0 | -6.96% |
| 2026-03-18 | $0.88 | $0.7507 | $0.1293 | 62,125.0 | -4.27% |
| 2026-03-17 | $0.919 | $0.83 | $0.089 | 45,122.0 | -3.37% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.39 | $0.5617 | $0.8283 | 173,059,206.0 | -14.10% |
| 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% |
1.16%
자본화:
|
볼륨(24시간):