Stockscreener 앱 받기
0.6265
3.65%
-0.0237
시간 외 거래:
.62
-0.0065
-1.04%
Redcloud Holdings Plc 주식 (RCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-06-09 | $0.5889 | $0.538 | $0.0509 | 333,820.0 | +3.27% |
| 2026-06-08 | $0.5676 | $0.52 | $0.0476 | 352,646.0 | +3.29% |
| 2026-06-05 | $0.60 | $0.4675 | $0.1325 | 574,746.0 | -13.79% |
| 2026-06-04 | $0.6179 | $0.583 | $0.0349 | 365,051.0 | -0.89% |
| 2026-06-03 | $0.64 | $0.6022 | $0.0378 | 225,881.0 | -4.48% |
| 2026-06-02 | $0.6515 | $0.60 | $0.0515 | 333,507.0 | -6.40% |
| 2026-06-01 | $0.69 | $0.6264 | $0.0636 | 325,294.0 | +1.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.69 | $0.4675 | $0.2225 | 4,145,466.0 | -7.87% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):