RTC Group PLC (RTCR)

RTCR
🏛️ 영국 →
92.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 92.50 96.25 96.25 92.50 0.0M
2025-09-26 92.50 92.50 92.50 92.50 0.0M
2025-09-25 92.50 92.50 92.50 92.50 0.0M
2025-09-24 92.50 87.50 87.50 92.50 0.0M
2025-09-23 92.50 92.50 92.50 92.50 0.0M
2025-09-22 95.00 90.10 90.00 92.50 0.0M
2025-09-19 95.00 90.33 90.33 95.00 0.0M
2025-09-18 95.00 95.00 90.33 95.00 0.0M
2025-09-17 95.00 95.00 95.00 95.00 0.0M
2025-09-16 95.00 95.25 95.25 95.00 0.0M
2025-09-15 95.00 99.90 99.90 95.00 0.0M
2025-09-12 95.00 96.00 90.25 95.00 0.0M
2025-09-11 90.00 97.00 88.00 95.00 0.0M
2025-09-10 95.00 90.00 89.45 90.00 0.0M
2025-09-09 95.00 90.10 90.10 95.00 0.0M
2025-09-08 95.00 90.10 90.10 95.00 0.0M
2025-09-05 95.00 94.90 94.90 95.00 0.0M
2025-09-04 95.00 95.00 95.00 95.00 0.0M
2025-09-03 95.00 95.00 95.00 95.00 0.0M
2025-09-02 95.00 95.66 95.66 95.00 0.0M
2025-09-01 95.00 95.75 95.75 95.00 0.0M
2025-08-29 95.00 91.00 91.00 95.00 0.0M
2025-08-28 95.00 96.50 96.50 95.00 0.0M
2025-08-27 95.00 96.50 91.00 95.00 0.0M
2025-08-26 95.00 95.00 95.00 95.00 0.0M
2025-08-22 95.00 96.00 96.00 95.00 0.0M
2025-08-21 95.00 95.00 95.00 95.00 0.0M
2025-08-20 95.00 95.00 92.00 95.00 0.0M
2025-08-19 95.00 95.00 95.00 95.00 0.0M
2025-08-18 95.00 97.00 97.00 95.00 0.0M
2025-08-15 95.00 97.00 91.50 95.00 0.0M
2025-08-14 97.50 93.00 90.00 95.00 0.0M
2025-08-13 97.50 98.00 91.25 97.50 0.0M
2025-08-12 97.50 96.50 96.50 97.50 0.0M
2025-08-11 97.50 94.00 90.00 97.50 0.0M
2025-08-08 97.50 92.53 92.53 97.50 0.0M
2025-08-07 102.50 100.05 95.55 97.50 0.0M
2025-08-06 102.50 102.50 102.50 102.50 0.0M
2025-08-05 102.50 101.98 101.98 102.50 0.0M
2025-08-04 102.50 102.90 101.98 102.50 0.0M
2025-08-01 102.50 102.90 100.05 102.50 0.0M
2025-07-31 102.50 103.20 103.00 102.50 0.0M
2025-07-30 102.50 104.25 100.05 102.50 0.0M
2025-07-29 102.50 100.05 100.05 102.50 0.0M
2025-07-28 95.00 105.00 99.90 102.50 0.1M
2025-07-25 95.00 92.55 92.55 95.00 0.0M
2025-07-24 95.00 95.00 95.00 95.00 0.0M
2025-07-23 95.00 95.00 95.00 95.00 0.0M
2025-07-22 95.00 95.00 95.00 95.00 0.0M
2025-07-21 95.00 99.90 92.20 95.00 0.0M
2025-07-18 95.00 99.32 94.80 95.00 0.0M
2025-07-17 95.00 95.00 95.00 95.00 0.0M
2025-07-16 95.00 95.00 95.00 95.00 0.0M
2025-07-15 95.00 95.00 95.00 95.00 0.0M
2025-07-14 95.00 95.00 92.00 95.00 0.0M
2025-07-11 95.00 91.40 91.40 95.00 0.0M
2025-07-10 95.00 95.20 90.00 95.00 0.0M
2025-07-09 95.00 95.00 95.00 95.00 0.0M
2025-07-08 95.00 91.40 91.40 95.00 0.0M
2025-07-07 95.00 91.40 91.40 95.00 0.0M
2025-07-04 95.00 91.25 91.25 95.00 0.0M
2025-07-03 95.00 95.87 95.87 95.00 0.0M
2025-07-02 95.00 95.87 95.87 95.00 0.0M
2025-07-01 95.00 96.00 96.00 95.00 0.0M
2025-06-30 95.00 91.00 91.00 95.00 0.0M
2025-06-27 95.00 96.25 91.00 95.00 0.0M
2025-06-26 95.00 95.00 95.00 95.00 0.0M
2025-06-25 95.00 95.00 95.00 95.00 0.0M
2025-06-24 97.50 95.00 90.10 95.00 0.0M
2025-06-23 97.50 97.50 97.50 97.50 0.0M
2025-06-20 97.50 98.00 95.00 97.50 0.0M
2025-06-19 97.50 97.73 97.73 97.50 0.0M
2025-06-18 97.50 98.00 95.05 97.50 0.0M
2025-06-17 97.50 95.00 95.00 97.50 0.0M
2025-06-16 97.50 95.00 95.00 97.50 0.0M
2025-06-13 97.50 97.50 97.50 97.50 0.0M
2025-06-12 97.50 95.05 95.05 97.50 0.0M
2025-06-11 97.50 95.13 95.13 97.50 0.0M
2025-06-10 97.50 95.13 95.13 97.50 0.0M
2025-06-09 97.50 98.48 98.48 97.50 0.0M
2025-06-06 97.50 95.05 95.00 97.50 0.0M
2025-06-05 97.50 98.75 95.05 97.50 0.0M
2025-06-04 97.50 98.75 95.05 97.50 0.0M
2025-06-03 97.50 99.75 95.00 97.50 0.0M
2025-06-02 97.50 99.95 95.00 97.50 0.0M
2025-05-30 100.00 96.25 96.00 97.50 0.0M
2025-05-29 100.00 104.00 95.10 100.00 0.0M
2025-05-28 100.00 110.00 102.00 105.00 0.0M
2025-05-27 97.50 105.00 95.30 100.00 0.0M
2025-05-23 97.50 100.00 95.05 97.50 0.0M
2025-05-22 95.00 98.00 95.05 97.50 0.0M
2025-05-21 97.50 95.20 90.00 95.00 0.0M
2025-05-20 97.50 99.00 95.05 97.50 0.0M
2025-05-19 95.00 99.95 94.38 97.50 0.1M
2025-05-16 90.00 98.00 92.75 95.00 0.0M
2025-05-15 90.00 94.90 94.90 90.00 0.0M
2025-05-14 90.00 92.22 92.22 90.00 0.0M
2025-05-13 90.00 92.25 89.00 90.00 0.0M
2025-05-12 90.00 92.50 88.78 90.00 0.0M
2025-05-09 90.00 90.90 88.00 90.00 0.0M
2025-05-08 90.00 90.90 90.90 90.00 0.0M
2025-05-07 90.00 91.00 91.00 90.00 0.0M
2025-05-06 90.00 90.98 90.98 90.00 0.0M
2025-05-02 90.00 92.50 86.50 90.00 0.0M
2025-05-01 90.00 89.40 86.50 90.00 0.0M
2025-04-30 90.00 93.75 86.50 90.00 0.0M
2025-04-29 92.50 90.05 86.50 90.00 0.0M
2025-04-28 92.50 94.50 90.00 92.50 0.0M
2025-04-25 92.50 93.50 93.50 92.50 0.0M
2025-04-24 92.50 93.50 93.50 92.50 0.0M
2025-04-23 92.50 93.75 91.00 92.50 0.0M
2025-04-22 92.50 94.95 91.00 92.50 0.0M
2025-04-17 92.50 92.50 92.50 92.50 0.0M
2025-04-16 92.50 91.55 91.55 92.50 0.0M
2025-04-15 92.50 91.55 90.00 92.50 0.0M
2025-04-14 92.50 94.50 80.00 92.50 1.1M
2025-04-11 92.50 94.10 91.00 92.50 0.0M
2025-04-10 92.50 94.75 91.00 92.50 0.0M
2025-04-09 95.00 95.90 90.00 92.50 0.0M
2025-04-08 95.00 95.20 95.20 95.00 0.0M
2025-04-07 95.00 95.00 95.00 95.00 0.0M
2025-04-04 95.00 95.20 95.20 95.00 0.0M
2025-04-03 95.00 95.20 95.20 95.00 0.0M
2025-04-02 95.00 95.90 92.00 95.00 0.0M
2025-04-01 95.00 95.00 95.00 95.00 0.0M
2025-03-31 95.00 95.50 92.00 95.00 0.0M
2025-03-28 95.00 95.90 92.67 95.00 0.0M
2025-03-27 95.00 95.00 95.00 95.00 0.0M
2025-03-26 95.00 95.90 92.00 95.00 0.0M
2025-03-25 92.50 96.00 90.05 95.00 0.1M
2025-03-24 105.00 103.70 90.00 92.50 0.1M
2025-03-21 105.00 109.50 103.60 105.00 0.1M
2025-03-20 105.00 109.45 108.90 105.00 0.0M
2025-03-19 105.00 109.50 102.55 105.00 0.0M
2025-03-18 100.00 105.00 103.00 105.00 0.0M
2025-03-17 100.00 105.00 104.50 100.00 0.0M
2025-03-14 100.00 104.46 104.46 100.00 0.0M
2025-03-13 100.00 104.50 103.00 100.00 0.0M
2025-03-12 100.00 103.00 95.10 100.00 0.0M
2025-03-11 100.00 100.00 100.00 100.00 0.0M
2025-03-10 100.00 95.50 95.50 100.00 0.0M
2025-03-07 100.00 100.00 100.00 100.00 0.0M
2025-03-06 100.00 100.00 100.00 100.00 0.0M
2025-03-05 100.00 100.50 95.10 100.00 0.0M
2025-03-04 100.00 101.95 96.27 100.00 0.0M
2025-03-03 100.00 100.00 100.00 100.00 0.0M
2025-02-28 100.00 100.00 100.00 100.00 0.0M
2025-02-27 100.00 100.00 100.00 100.00 0.0M
2025-02-26 100.00 100.00 100.00 100.00 0.0M
2025-02-25 100.00 97.52 97.52 100.00 0.0M
2025-02-24 100.00 102.00 97.52 100.00 0.0M
2025-02-21 100.00 97.50 97.50 100.00 0.0M
2025-02-20 100.00 104.90 97.65 100.00 0.0M
2025-02-19 100.00 100.00 100.00 100.00 0.0M
2025-02-18 100.00 104.75 104.75 100.00 0.0M
2025-02-17 100.00 105.00 105.00 100.00 0.0M
2025-02-14 100.00 97.50 97.50 100.00 0.0M
2025-02-13 97.50 100.00 95.05 100.00 0.1M
2025-02-12 97.50 100.00 95.05 97.50 0.0M
2025-02-11 97.50 100.00 99.90 97.50 0.0M
2025-02-10 97.50 99.90 95.05 97.50 0.0M
2025-02-07 97.50 97.50 97.50 97.50 0.0M
2025-02-06 97.50 97.50 97.50 97.50 0.0M
2025-02-05 97.50 97.50 97.50 97.50 0.0M
2025-02-04 97.50 97.50 97.50 97.50 0.0M
2025-02-03 97.50 95.25 95.25 97.50 0.0M
2025-01-31 97.50 97.50 97.50 97.50 0.0M
2025-01-30 97.50 97.50 97.50 97.50 0.0M
2025-01-29 97.50 99.75 99.75 97.50 0.0M
2025-01-28 97.50 100.00 100.00 97.50 0.0M
2025-01-27 97.50 96.55 95.00 97.50 0.0M
2025-01-24 97.50 97.00 92.25 97.50 0.0M
2025-01-23 97.50 97.50 97.50 97.50 0.0M
2025-01-22 97.50 97.50 97.50 97.50 0.0M
2025-01-21 97.50 98.00 98.00 97.50 0.0M
2025-01-20 95.00 96.49 93.03 97.50 0.0M
2025-01-17 95.00 95.00 95.00 95.00 0.0M
2025-01-16 95.00 93.03 93.03 95.00 0.0M
2025-01-15 92.50 94.75 94.75 95.00 0.0M
2025-01-14 92.50 92.50 92.50 92.50 0.0M
2025-01-13 95.00 94.95 92.78 92.50 0.0M
2025-01-10 95.00 92.63 92.50 95.00 0.0M
2025-01-09 97.50 95.05 95.05 95.00 0.0M
2025-01-08 97.50 96.90 96.90 97.50 0.0M
2025-01-07 97.50 95.00 95.00 97.50 0.0M
2025-01-06 97.50 97.50 97.50 97.50 0.0M
2025-01-03 97.50 97.50 97.50 97.50 0.0M
2025-01-02 97.50 97.75 95.05 97.50 0.0M