امسح بهاتفك لتنزيل التطبيقLịch sử giá REDSTONE
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ REDSTONE. عرض آخر 365 يوم.
العوائد الشهرية REDSTONE
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | +1.8% | — | +2% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 04/11/2026 | $0.1393 | +1.24% |
| 03/11/2026 | $0.1399 | +2.12% |
| 02/11/2026 | $0.1370 | +0.59% |
| 01/11/2026 | $0.1352 | -1.24% |
| 31/10/2026 | $0.1377 | +7.66% |
| 30/10/2026 | $0.1280 | -5.60% |
| 29/10/2026 | $0.1337 | -11.10% |
| 28/10/2026 | $0.1543 | -0.26% |
| 27/10/2026 | $0.1553 | +5.29% |
| 25/10/2026 | $0.1473 | -1.87% |
| 24/10/2026 | $0.1513 | +7.76% |
| 23/10/2026 | $0.1397 | -1.06% |
| 22/10/2026 | $0.1397 | -6.43% |
| 21/10/2026 | $0.1478 | +2.28% |
| 16/10/2026 | $0.1515 | -1.88% |
| 15/10/2026 | $0.1553 | -1.77% |
| 14/10/2026 | $0.1587 | +1.21% |
| 13/10/2026 | $0.1565 | +2.09% |
| 12/10/2026 | $0.1532 | +2.34% |
| 11/10/2026 | $0.1515 | +2.78% |
| 10/10/2026 | $0.1510 | +0.87% |
| 09/10/2026 | $0.1483 | +3.42% |
| 08/10/2026 | $0.1445 | -4.18% |
| 07/10/2026 | $0.1506 | -6.11% |
| 06/10/2026 | $0.1610 | -6.18% |
| 05/10/2026 | $0.1720 | -2.82% |
| 04/10/2026 | $0.1767 | -2.16% |
| 03/10/2026 | $0.1814 | +8.04% |
| 02/10/2026 | $0.1667 | -5.50% |
| 01/10/2026 | $0.1763 | +0.17% |
| 30/09/2026 | $0.1773 | +11.23% |
| 29/09/2026 | $0.1612 | -0.31% |
| 28/09/2026 | $0.1610 | -5.29% |
| 27/09/2026 | $0.1716 | +1.66% |
| 26/09/2026 | $0.1686 | -2.54% |
| 25/09/2026 | $0.1725 | +7.28% |
| 24/09/2026 | $0.1604 | +6.15% |
| 23/09/2026 | $0.1511 | -3.70% |
| 22/09/2026 | $0.1591 | +4.46% |
| 21/09/2026 | $0.1517 | +0.20% |
| 20/09/2026 | $0.1517 | +1.88% |
| 19/09/2026 | $0.1498 | +2.11% |
| 18/09/2026 | $0.1459 | +9.70% |
| 17/09/2026 | $0.1322 | -0.53% |
| 16/09/2026 | $0.1303 | +0.31% |
| 15/09/2026 | $0.1319 | -5.58% |
| 14/09/2026 | $0.1405 | +8.66% |
| 13/09/2026 | $0.1282 | -2.21% |
| 12/09/2026 | $0.1296 | +2.13% |
| 11/09/2026 | $0.1254 | +4.24% |
| 10/09/2026 | $0.1217 | -5.51% |
| 09/09/2026 | $0.1309 | +1.47% |
| 08/09/2026 | $0.1271 | -3.27% |
| 07/09/2026 | $0.1309 | +2.75% |
| 06/09/2026 | $0.1276 | +1.03% |
| 05/09/2026 | $0.1268 | +3.34% |
| 04/09/2026 | $0.1213 | -2.10% |
| 03/09/2026 | $0.1240 | +8.68% |
| 02/09/2026 | $0.1146 | -0.69% |
| 01/09/2026 | $0.1146 | +8.22% |
| 31/08/2026 | $0.1048 | -2.42% |
| 30/08/2026 | $0.1066 | -3.00% |
| 29/08/2026 | $0.1101 | +2.80% |
| 28/08/2026 | $0.1082 | -1.55% |
| 27/08/2026 | $0.1086 | -1.54% |
| 26/08/2026 | $0.1097 | -2.75% |
| 25/08/2026 | $0.1132 | -1.48% |
| 24/08/2026 | $0.1154 | +4.06% |
| 23/08/2026 | $0.1134 | -0.96% |
| 22/08/2026 | $0.1134 | -9.86% |
| 21/08/2026 | $0.1242 | +17.84% |
| 20/08/2026 | $0.1055 | +10.01% |
| 19/08/2026 | $0.09590 | +3.56% |
| 18/08/2026 | $0.09380 | +8.19% |
| 17/08/2026 | $0.08720 | +0.69% |
| 16/08/2026 | $0.08670 | -5.04% |
| 15/08/2026 | $0.09110 | +4.23% |
| 14/08/2026 | $0.08810 | +2.44% |
| 13/08/2026 | $0.08630 | +2.74% |
| 12/08/2026 | $0.08420 | -2.32% |
| 11/08/2026 | $0.08500 | -3.41% |
| 10/08/2026 | $0.08860 | +0.23% |
| 09/08/2026 | $0.08970 | +1.47% |
| 08/08/2026 | $0.08860 | +2.43% |
| 07/08/2026 | $0.08690 | -2.14% |
| 06/08/2026 | $0.08920 | +3.48% |
| 05/08/2026 | $0.08700 | +1.99% |
| 04/08/2026 | $0.08600 | -0.81% |
| 03/08/2026 | $0.08750 | +0.46% |
| 02/08/2026 | $0.08860 | -0.89% |
| 01/08/2026 | $0.08770 | -2.23% |
| 31/07/2026 | $0.09080 | +0.33% |
| 30/07/2026 | $0.09040 | +0.89% |
| 29/07/2026 | $0.08900 | -1.22% |
| 28/07/2026 | $0.09380 | +0.43% |
| 27/07/2026 | $0.09380 | -4.38% |
| 26/07/2026 | $0.09790 | +0.20% |
| 25/07/2026 | $0.09690 | +0.21% |
| 24/07/2026 | $0.09610 | -3.22% |
| 23/07/2026 | $0.09900 | -2.37% |
| 22/07/2026 | $0.1016 | +0.10% |
| 21/07/2026 | $0.1022 | -0.29% |
| 20/07/2026 | $0.1009 | +1.71% |
| 19/07/2026 | $0.09900 | -0.90% |
| 18/07/2026 | $0.09960 | -1.97% |
| 17/07/2026 | $0.1009 | -0.88% |
| 16/07/2026 | $0.1037 | -3.89% |
| 15/07/2026 | $0.1081 | -3.31% |
| 14/07/2026 | $0.1129 | +1.35% |
| 13/07/2026 | $0.1103 | -4.17% |
| 12/07/2026 | $0.1155 | +2.21% |
| 11/07/2026 | $0.1119 | +1.45% |
| 10/07/2026 | $0.1102 | +2.89% |
| 09/07/2026 | $0.1079 | +6.62% |
| 08/07/2026 | $0.1008 | +0.60% |
| 07/07/2026 | $0.1010 | -3.44% |
| 06/07/2026 | $0.1047 | +3.25% |
| 05/07/2026 | $0.1027 | +4.05% |
| 04/07/2026 | $0.09860 | -0.20% |
| 03/07/2026 | $0.09960 | +0.30% |
| 02/07/2026 | $0.09900 | +8.08% |
| 01/07/2026 | $0.09110 | +1.45% |
| 30/06/2026 | $0.09040 | -2.69% |
| 29/06/2026 | $0.09270 | +4.51% |
| 28/06/2026 | $0.08870 | -1.44% |
| 27/06/2026 | $0.08940 | -3.35% |
| 26/06/2026 | $0.09200 | +2.68% |
| 25/06/2026 | $0.09030 | -1.74% |
| 24/06/2026 | $0.09240 | -7.97% |
| 23/06/2026 | $0.1011 | -7.92% |
| 22/06/2026 | $0.1098 | +3.39% |
| 21/06/2026 | $0.1052 | -5.57% |
| 20/06/2026 | $0.1124 | +10.96% |
| 19/06/2026 | $0.1011 | -3.25% |
| 18/06/2026 | $0.1036 | -3.27% |
| 17/06/2026 | $0.1070 | +6.36% |
| 16/06/2026 | $0.1020 | +6.58% |
| 15/06/2026 | $0.09590 | -1.64% |
| 14/06/2026 | $0.09750 | +6.21% |
| 13/06/2026 | $0.09120 | -5.30% |
| 12/06/2026 | $0.09570 | -2.15% |
| 11/06/2026 | $0.09740 | +5.53% |
| 10/06/2026 | $0.09050 | -4.13% |
| 09/06/2026 | $0.09440 | -2.18% |
| 08/06/2026 | $0.09680 | -0.10% |
| 07/06/2026 | $0.09690 | +2.43% |
| 06/06/2026 | $0.09340 | -3.81% |
| 05/06/2026 | $0.09510 | -8.65% |
| 04/06/2026 | $0.1042 | -8.68% |
| 03/06/2026 | $0.1137 | +2.06% |
| 02/06/2026 | $0.1110 | -7.35% |
| 01/06/2026 | $0.1209 | +0.33% |
| 31/05/2026 | $0.1198 | -0.17% |
| 30/05/2026 | $0.1200 | +0.25% |
| 29/05/2026 | $0.1191 | +0.59% |
| 28/05/2026 | $0.1181 | -6.64% |
| 27/05/2026 | $0.1259 | -4.33% |
| 26/05/2026 | $0.1318 | -3.51% |
| 25/05/2026 | $0.1368 | +3.95% |
| 24/05/2026 | $0.1314 | -1.20% |
| 23/05/2026 | $0.1331 | +2.23% |
| 22/05/2026 | $0.1297 | -3.43% |
| 21/05/2026 | $0.1345 | +4.51% |
| 20/05/2026 | $0.1289 | +2.87% |
| 19/05/2026 | $0.1252 | -2.42% |
| 18/05/2026 | $0.1282 | +2.89% |
| 17/05/2026 | $0.1254 | -3.09% |
| 16/05/2026 | $0.1295 | -4.36% |
| 15/05/2026 | $0.1355 | -4.44% |
| 14/05/2026 | $0.1417 | +2.98% |
| 13/05/2026 | $0.1373 | -3.11% |
| 12/05/2026 | $0.1416 | -7.27% |
| 11/05/2026 | $0.1533 | -0.65% |
| 10/05/2026 | $0.1549 | +1.37% |
| 09/05/2026 | $0.1538 | -0.19% |
| 08/05/2026 | $0.1540 | +4.98% |
| 07/05/2026 | $0.1467 | +3.02% |
| 06/05/2026 | $0.1432 | +0.07% |
| 05/05/2026 | $0.1426 | +3.03% |
| 04/05/2026 | $0.1390 | +2.13% |
| 03/05/2026 | $0.1363 | +2.48% |
| 02/05/2026 | $0.1329 | -0.23% |
| 01/05/2026 | $0.1335 | -1.04% |
| 30/04/2026 | $0.1348 | +2.12% |
| 29/04/2026 | $0.1318 | -0.98% |
| 28/04/2026 | $0.1329 | +2.07% |
| 27/04/2026 | $0.1303 | -1.36% |
| 26/04/2026 | $0.1329 | +1.53% |
| 25/04/2026 | $0.1313 | -6.55% |
| 24/04/2026 | $0.1404 | +4.15% |
| 23/04/2026 | $0.1348 | +5.64% |
| 22/04/2026 | $0.1276 | -1.77% |
| 21/04/2026 | $0.1301 | -2.91% |
| 20/04/2026 | $0.1339 | +0.98% |
| 19/04/2026 | $0.1327 | -6.68% |
| 18/04/2026 | $0.1424 | -1.79% |
| 17/04/2026 | $0.1452 | -1.09% |
| 16/04/2026 | $0.1472 | -6.00% |
| 15/04/2026 | $0.1573 | +9.08% |
| 14/04/2026 | $0.1444 | +0.42% |
| 13/04/2026 | $0.1443 | +2.20% |
| 12/04/2026 | $0.1411 | -8.91% |
| 11/04/2026 | $0.1550 | +0.13% |
| 10/04/2026 | $0.1557 | -7.71% |
| 09/04/2026 | $0.1692 | -5.26% |
| 08/04/2026 | $0.1817 | -8.32% |
| 07/04/2026 | $0.1988 | +8.99% |
| 06/04/2026 | $0.1828 | +75.77% |
| 05/04/2026 | $0.1032 | -1.62% |
| 04/04/2026 | $0.1054 | +1.44% |
| 03/04/2026 | $0.1041 | +1.17% |
| 02/04/2026 | $0.1030 | -4.36% |
| 01/04/2026 | $0.1076 | +4.16% |
| 31/03/2026 | $0.1035 | +0.58% |
| 30/03/2026 | $0.1026 | -2.19% |
| 29/03/2026 | $0.1033 | -3.91% |
| 28/03/2026 | $0.1080 | -1.91% |
| 27/03/2026 | $0.1102 | -4.51% |
| 26/03/2026 | $0.1163 | -7.11% |
| 25/03/2026 | $0.1245 | +0.24% |
| 24/03/2026 | $0.1240 | +3.68% |
| 23/03/2026 | $0.1195 | +1.01% |
| 22/03/2026 | $0.1179 | -4.92% |
| 21/03/2026 | $0.1246 | -4.67% |
| 20/03/2026 | $0.1316 | +0.15% |
| 19/03/2026 | $0.1312 | -0.53% |
| 18/03/2026 | $0.1332 | -1.99% |
| 17/03/2026 | $0.1364 | +1.79% |
| 16/03/2026 | $0.1338 | +2.45% |
| 15/03/2026 | $0.1304 | +3.66% |
| 14/03/2026 | $0.1250 | -2.34% |
| 13/03/2026 | $0.1284 | -0.93% |
| 12/03/2026 | $0.1290 | +0.08% |
| 11/03/2026 | $0.1278 | +1.51% |
| 10/03/2026 | $0.1268 | +1.93% |
| 09/03/2026 | $0.1240 | +1.31% |
| 08/03/2026 | $0.1222 | -4.38% |
| 07/03/2026 | $0.1280 | -3.69% |
| 06/03/2026 | $0.1336 | -4.02% |
| 05/03/2026 | $0.1382 | -2.68% |
| 04/03/2026 | $0.1419 | +0.21% |
| 03/03/2026 | $0.1444 | -3.80% |
| 02/03/2026 | $0.1502 | +1.28% |
| 01/03/2026 | $0.1477 | -2.57% |
| 28/02/2026 | $0.1523 | -6.85% |
| 27/02/2026 | $0.1649 | +2.17% |
| 26/02/2026 | $0.1613 | -2.48% |
| 25/02/2026 | $0.1627 | +3.56% |
| 24/02/2026 | $0.1549 | -1.65% |
| 23/02/2026 | $0.1538 | -6.84% |
| 22/02/2026 | $0.1649 | -5.72% |
| 21/02/2026 | $0.1758 | +0.34% |
| 20/02/2026 | $0.1746 | +1.99% |
| 19/02/2026 | $0.1707 | -1.22% |
| 18/02/2026 | $0.1721 | -4.71% |
| 17/02/2026 | $0.1818 | -2.88% |
| 16/02/2026 | $0.1878 | +0.81% |
| 15/02/2026 | $0.1845 | -5.14% |
| 14/02/2026 | $0.1952 | +2.95% |
| 13/02/2026 | $0.1888 | +3.85% |
| 12/02/2026 | $0.1827 | +2.18% |
| 11/02/2026 | $0.1764 | -2.49% |
| 10/02/2026 | $0.1800 | -3.69% |
| 09/02/2026 | $0.1894 | +1.12% |
| 08/02/2026 | $0.1879 | -6.70% |
| 07/02/2026 | $0.2010 | +6.01% |
| 06/02/2026 | $0.1918 | +12.96% |
| 05/02/2026 | $0.1699 | -16.31% |
| 04/02/2026 | $0.2076 | -0.91% |
| 03/02/2026 | $0.2099 | -2.60% |
| 02/02/2026 | $0.2159 | +1.60% |
| 01/02/2026 | $0.2118 | -2.08% |
| 31/01/2026 | $0.2147 | -10.58% |
| 30/01/2026 | $0.2416 | -6.68% |
| 29/01/2026 | $0.2610 | -2.72% |
| 28/01/2026 | $0.2698 | +3.97% |
| 27/01/2026 | $0.2600 | +3.92% |
| 26/01/2026 | $0.2522 | +8.29% |
| 25/01/2026 | $0.2311 | -6.78% |
| 24/01/2026 | $0.2474 | +6.59% |
| 23/01/2026 | $0.2283 | +3.07% |
| 22/01/2026 | $0.2215 | -3.61% |
| 21/01/2026 | $0.2310 | +4.76% |
| 20/01/2026 | $0.2189 | -5.03% |
| 19/01/2026 | $0.2320 | -2.97% |
| 18/01/2026 | $0.2398 | -4.99% |
| 17/01/2026 | $0.2540 | +0.83% |
| 16/01/2026 | $0.2519 | +1.16% |
| 15/01/2026 | $0.2496 | -5.38% |
| 14/01/2026 | $0.2633 | -1.09% |
| 13/01/2026 | $0.2641 | +3.53% |
| 12/01/2026 | $0.2540 | -4.26% |
| 11/01/2026 | $0.2665 | +6.56% |
| 10/01/2026 | $0.2507 | -2.72% |
| 09/01/2026 | $0.2591 | +1.09% |
| 08/01/2026 | $0.2573 | +2.18% |
| 07/01/2026 | $0.2521 | -1.29% |
| 06/01/2026 | $0.2579 | +8.27% |
| 05/01/2026 | $0.2395 | +2.26% |
| 04/01/2026 | $0.2336 | +0.60% |
| 03/01/2026 | $0.2320 | +0.17% |
| 02/01/2026 | $0.2316 | +4.14% |
| 01/01/2026 | $0.2225 | +4.07% |
| 31/12/2025 | $0.2130 | -0.84% |
| 30/12/2025 | $0.2146 | -1.24% |
| 29/12/2025 | $0.2177 | -2.64% |
| 28/12/2025 | $0.2226 | -3.09% |
| 27/12/2025 | $0.2316 | +1.71% |
| 26/12/2025 | $0.2276 | +1.34% |
| 25/12/2025 | $0.2221 | +1.23% |
| 24/12/2025 | $0.2206 | +3.52% |
| 23/12/2025 | $0.2142 | +0.05% |
| 22/12/2025 | $0.2122 | -0.28% |
| 21/12/2025 | $0.2114 | -4.26% |
| 20/12/2025 | $0.2185 | +2.68% |
| 19/12/2025 | $0.2117 | +3.88% |
| 18/12/2025 | $0.2010 | -6.99% |
| 17/12/2025 | $0.2160 | -5.80% |
| 16/12/2025 | $0.2317 | +1.98% |
| 15/12/2025 | $0.2294 | -5.40% |
| 14/12/2025 | $0.2426 | -5.64% |
| 13/12/2025 | $0.2574 | +0.47% |
| 12/12/2025 | $0.2552 | -3.04% |
| 11/12/2025 | $0.2644 | +0.11% |
| 10/12/2025 | $0.2668 | -1.19% |
| 09/12/2025 | $0.2721 | +5.30% |
| 08/12/2025 | $0.2591 | -0.46% |
| 07/12/2025 | $0.2564 | -2.95% |
| 06/12/2025 | $0.2624 | -0.23% |
| 05/12/2025 | $0.2671 | -5.88% |
| 04/12/2025 | $0.2845 | +2.93% |
| 03/12/2025 | $0.2736 | +4.43% |
| 02/12/2025 | $0.2628 | +6.48% |
| 01/12/2025 | $0.2446 | -7.17% |
| 30/11/2025 | $0.2636 | -3.51% |
| 29/11/2025 | $0.2737 | -0.33% |
| 28/11/2025 | $0.2748 | -2.76% |
| 27/11/2025 | $0.2833 | +7.11% |
| 26/11/2025 | $0.2642 | +0.99% |
| 25/11/2025 | $0.2626 | +0.15% |
| 24/11/2025 | $0.2635 | +3.21% |
| 23/11/2025 | $0.2587 | +0.47% |
| 22/11/2025 | $0.2623 | +0.88% |
| 21/11/2025 | $0.2511 | -7.00% |
| 20/11/2025 | $0.2678 | -1.25% |
| 19/11/2025 | $0.2714 | -1.77% |
| 18/11/2025 | $0.2775 | -0.79% |
| 17/11/2025 | $0.2751 | -3.17% |
| 16/11/2025 | $0.2862 | -1.38% |
| 15/11/2025 | $0.2918 | -0.55% |
| 14/11/2025 | $0.2898 | -3.59% |
| 13/11/2025 | $0.3000 | -1.28% |
| 12/11/2025 | $0.3070 | +0.26% |
| 11/11/2025 | $0.3068 | -8.03% |
| 10/11/2025 | $0.3323 | -2.84% |
| 09/11/2025 | $0.3322 | +4.40% |
| 08/11/2025 | $0.3209 | -3.40% |
| 07/11/2025 | $0.3308 | +11.83% |
| 06/11/2025 | $0.2947 | -0.61% |
| 05/11/2025 | $0.2994 | +6.93% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.