Stockscreener 앱 받기
0.68
4.49%
-0.032
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.7077 | $0.6451 | $0.0626 | 803,210.0 | -4.49% |
| 2026-05-28 | $0.7186 | $0.6201 | $0.0985 | 2,203,692.0 | -5.07% |
| 2026-05-27 | $1.17 | $0.5879 | $0.5821 | 55,923,895.0 | +24.11% |
| 2026-05-26 | $0.6315 | $0.60 | $0.0315 | 96,554.0 | -1.92% |
| 2026-05-22 | $0.648 | $0.5881 | $0.0599 | 282,488.0 | +3.58% |
| 2026-05-21 | $0.6244 | $0.5818 | $0.0426 | 112,028.0 | -3.57% |
| 2026-05-20 | $0.649 | $0.6039 | $0.0451 | 187,084.0 | +2.87% |
| 2026-05-19 | $0.639 | $0.5702 | $0.0688 | 121,254.0 | +1.28% |
| 2026-05-18 | $0.6199 | $0.5506 | $0.0693 | 237,143.0 | -0.08% |
| 2026-05-15 | $0.603 | $0.59 | $0.013 | 407,284.0 | -1.74% |
| 2026-05-14 | $0.6501 | $0.60 | $0.0501 | 708,856.0 | -7.39% |
| 2026-05-13 | $0.77 | $0.6501 | $0.1199 | 696,387.0 | -2.09% |
| 2026-05-12 | $0.6703 | $0.6139 | $0.0564 | 258,882.0 | -2.23% |
| 2026-05-11 | $0.69 | $0.6661 | $0.0239 | 230,850.0 | +2.10% |
| 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% |
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 | $1.17 | $0.5506 | $0.6194 | 64,604,418.0 | -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% |
0.90%
0.73%
자본화:
|
볼륨(24시간):