Stockscreener 앱 받기
0.163
0.56%
0.0009
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $0.1789 | $0.163 | $0.0159 | 461,249.0 | +0.56% |
| 2025-07-18 | $0.19 | $0.1621 | $0.0279 | 1,022,358.0 | -6.57% |
| 2025-07-17 | $0.196 | $0.156 | $0.04 | 581,324.0 | +11.94% |
| 2025-07-16 | $0.1775 | $0.129 | $0.0485 | 1,127,898.0 | +0.00% |
| 2025-07-15 | $0.1595 | $0.1205 | $0.039 | 662,564.0 | +17.42% |
| 2025-07-14 | $0.175 | $0.0923 | $0.0827 | 1,206,221.0 | -17.58% |
| 2025-07-11 | $0.1799 | $0.10 | $0.0799 | 2,059,665.0 | +60.31% |
| 2025-07-10 | $0.1036 | $0.0731 | $0.0305 | 1,069,687.0 | +31.45% |
| 2025-07-09 | $0.0958 | $0.0604 | $0.0354 | 764,316.0 | -3.80% |
| 2025-07-08 | $0.089 | $0.0597 | $0.0293 | 308,848.0 | +25.64% |
| 2025-07-07 | $0.08 | $0.0541 | $0.0259 | 1,149,863.0 | -20.41% |
| 2025-07-03 | $0.08 | $0.0778 | $0.00222 | 58,092.0 | +0.46% |
| 2025-07-02 | $0.0871 | $0.0706 | $0.0165 | 428,531.0 | -1.70% |
| 2025-07-01 | $0.0815 | $0.07 | $0.0115 | 990,232.0 | +8.55% |
| 2025-06-30 | $0.0749 | $0.061 | $0.0139 | 303,216.0 | +5.29% |
| 2025-06-27 | $0.0769 | $0.0625 | $0.0144 | 280,559.0 | -2.78% |
| 2025-06-26 | $0.074 | $0.0606 | $0.0134 | 424,763.0 | +2.71% |
| 2025-06-25 | $0.077 | $0.058 | $0.019 | 1,406,126.0 | +16.83% |
| 2025-06-24 | $0.09 | $0.045 | $0.045 | 2,210,862.0 | +39.53% |
Rainmaker Worldwide Inc 주식 (RAKR) 연도별 가격 이력
이 심층 분석에서는 Rainmaker Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rainmaker Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.196 | $0.0541 | $0.1419 | 11,890,848.0 | +121.17% |
| 2025-06 | $0.09 | $0.0091 | $0.0809 | 13,515,922.0 | +809.88% |
| 2025-05 | $0.0134 | $0.008 | $0.0054 | 503,613.0 | -39.10% |
| 2025-04 | $0.0153 | $0.01 | $0.0053 | 433,950.0 | -16.74% |
| 2025-03 | $0.0331 | $0.0101 | $0.023 | 855,619.0 | +22.88% |
| 2025-02 | $0.018 | $0.0122 | $0.0058 | 603,428.0 | -23.53% |
| 2025-01 | $0.0181 | $0.0119 | $0.00616 | 761,052.0 | +86.81% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.015 | $0.008 | $0.007 | 1,209,810.0 | -39.60% |
| 2024-11 | $0.026 | $0.008 | $0.018 | 968,972.0 | +6.43% |
| 2024-10 | $0.021 | $0.01 | $0.011 | 286,931.0 | -37.78% |
| 2024-09 | $0.025 | $0.015 | $0.01 | 586,489.5 | +19.68% |
| 2024-08 | $0.0275 | $0.0125 | $0.015 | 813,393.0 | -24.80% |
| 2024-07 | $0.035 | $0.0063 | $0.0287 | 871,543.7 | -20.13% |
| 2024-06 | $0.045 | $0.0313 | $0.0137 | 614,590.4 | -26.35% |
| 2024-05 | $0.05 | $0.04 | $0.01 | 814,734.5 | +0.00% |
| 2024-04 | $0.06 | $0.0375 | $0.0225 | 822,687.0 | +0.00% |
| 2024-03 | $0.05 | $0.0375 | $0.0125 | 1,183,061.2 | -5.56% |
| 2024-02 | $0.06 | $0.04 | $0.02 | 3,733,532.6 | -14.29% |
| 2024-01 | $0.14 | $0.0425 | $0.0975 | 19,017,462.8 | +2,183% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00285 | $0.0012 | $0.00165 | 187,026,852.0 | -4.17% |
| 2023-11 | $0.0041 | $0.0013 | $0.0028 | 190,893,691.0 | +84.62% |
| 2023-10 | $0.0035 | $0.00075 | $0.00275 | 610,836,643.0 | +85.71% |
| 2023-09 | $0.0013 | $0.0006 | $0.0007 | 228,048,947.0 | -36.36% |
| 2023-08 | $0.0014 | $0.0009 | $0.0005 | 31,018,150.0 | -8.33% |
| 2023-07 | $0.002 | $0.001 | $0.001 | 65,417,890.0 | -17.24% |
| 2023-06 | $0.00315 | $0.0008 | $0.00235 | 486,980,840.0 | +20.83% |
| 2023-05 | $0.00175 | $0.001 | $0.00075 | 41,019,569.0 | -7.69% |
| 2023-04 | $0.002 | $0.0011 | $0.0009 | 23,871,695.0 | -3.70% |
| 2023-03 | $0.0038 | $0.0012 | $0.0026 | 127,865,782.0 | -64.47% |
| 2023-02 | $0.00585 | $0.0022 | $0.00365 | 167,862,322.0 | -5.00% |
| 2023-01 | $0.008 | $0.0037 | $0.0043 | 16,053,738.0 | -42.86% |
3.17%
5.71%
자본화:
|
볼륨(24시간):