Stockscreener 앱 받기
0.1929
1.74%
0.0033
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $0.196 | $0.1851 | $0.0109 | 280,432.0 | +1.74% |
| 2026-07-29 | $0.1935 | $0.183 | $0.0105 | 199,375.0 | +3.89% |
| 2026-07-28 | $0.191 | $0.1705 | $0.0205 | 594,795.0 | -6.55% |
| 2026-07-27 | $0.2093 | $0.192 | $0.0173 | 764,739.0 | -8.61% |
| 2026-07-24 | $0.2172 | $0.2021 | $0.0151 | 428,370.0 | +1.14% |
| 2026-07-23 | $0.2229 | $0.205 | $0.0179 | 585,438.0 | -3.25% |
| 2026-07-22 | $0.2281 | $0.21 | $0.0181 | 1,094,051.0 | -8.81% |
| 2026-07-21 | $0.24 | $0.2211 | $0.0189 | 759,809.0 | +0.29% |
| 2026-07-20 | $0.2486 | $0.235 | $0.0136 | 719,677.0 | -0.79% |
| 2026-07-17 | $0.25 | $0.24 | $0.01 | 430,156.0 | -2.94% |
| 2026-07-16 | $0.2596 | $0.239 | $0.0206 | 539,320.0 | -1.20% |
| 2026-07-15 | $0.2625 | $0.2426 | $0.0199 | 852,471.0 | -3.46% |
| 2026-07-14 | $0.2627 | $0.24 | $0.0227 | 1,916,512.0 | +4.84% |
| 2026-07-13 | $0.2896 | $0.219 | $0.0706 | 30,038,005.0 | +3.29% |
| 2026-07-10 | $0.26 | $0.2332 | $0.0268 | 776,073.0 | -6.21% |
| 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% |
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 | $0.2896 | $0.1705 | $0.1191 | 53,504,159.0 | -34.45% |
| 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% |
1.15%
5.57%
자본화:
|
볼륨(24시간):