Holen Sie sich die Stockscreener-App
6.25
3.82%
0.23
Handel nachbörslich:
6.29
0.04
+0.64%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Rpc Inc-Aktien (RES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $6.32 | $6.02 | $0.30 | 2,983,393.0 | +3.82% |
| 2026-10-22 | $6.33 | $5.80 | $0.525 | 4,100,002.0 | -4.75% |
| 2026-10-21 | $6.40 | $6.24 | $0.1649 | 1,825,175.0 | +0.96% |
| 2026-10-20 | $6.30 | $6.04 | $0.26 | 2,547,763.0 | +0.81% |
| 2026-10-19 | $6.22 | $6.01 | $0.21 | 2,225,822.0 | +2.64% |
| 2026-10-16 | $6.13 | $5.99 | $0.145 | 1,966,445.0 | +2.20% |
| 2026-10-15 | $5.95 | $5.74 | $0.2053 | 2,911,449.0 | -0.84% |
| 2026-10-14 | $6.08 | $5.90 | $0.18 | 2,568,550.0 | -1.65% |
| 2026-10-13 | $6.12 | $5.98 | $0.14 | 2,026,799.0 | +1.85% |
| 2026-10-12 | $6.08 | $5.92 | $0.16 | 1,373,294.0 | +0.00% |
| 2026-10-09 | $6.11 | $5.96 | $0.15 | 1,605,349.0 | -0.67% |
| 2026-10-08 | $6.04 | $5.94 | $0.095 | 2,538,152.0 | +1.01% |
| 2026-10-07 | $6.11 | $5.83 | $0.28 | 1,960,672.0 | -1.66% |
| 2026-10-06 | $6.13 | $5.95 | $0.185 | 1,623,726.0 | -0.98% |
| 2026-10-05 | $6.20 | $5.85 | $0.35 | 2,609,371.0 | +4.10% |
| 2026-10-02 | $5.94 | $5.70 | $0.239 | 2,600,210.0 | +2.45% |
| 2026-10-01 | $5.76 | $5.59 | $0.175 | 2,166,922.0 | +1.60% |
| 2026-09-30 | $5.70 | $5.61 | $0.095 | 1,721,556.0 | -0.18% |
| 2026-09-29 | $5.71 | $5.58 | $0.135 | 1,841,051.0 | -1.57% |
| 2026-09-28 | $5.93 | $5.71 | $0.215 | 1,997,984.0 | -1.88% |
| 2026-09-25 | $5.93 | $5.76 | $0.165 | 2,263,748.0 | -1.02% |
| 2026-09-24 | $5.90 | $5.79 | $0.11 | 2,638,431.0 | +0.85% |
Rpc Inc-Aktien (RES) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rpc Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RES-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rpc Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rpc Inc-Aktien (RES) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.40 | $5.59 | $0.8099 | 39,633,094.0 | +11.01% |
| 2026-09 | $6.73 | $5.56 | $1.17 | 41,519,279.0 | -13.78% |
| 2026-08 | $6.65 | $5.51 | $1.14 | 27,525,880.0 | +15.99% |
| 2026-07 | $6.15 | $5.05 | $1.10 | 30,679,352.0 | -3.43% |
| 2026-06 | $7.41 | $5.59 | $1.81 | 40,275,575.0 | -11.93% |
| 2026-05 | $7.88 | $6.54 | $1.33 | 34,743,903.0 | -15.99% |
| 2026-04 | $8.16 | $6.41 | $1.75 | 48,983,576.0 | +11.30% |
| 2026-03 | $7.41 | $5.74 | $1.67 | 54,862,171.0 | +21.86% |
| 2026-02 | $6.82 | $5.07 | $1.75 | 55,605,224.0 | -12.63% |
| 2026-01 | $6.85 | $5.32 | $1.53 | 44,351,922.0 | +22.24% |
Rpc Inc-Aktien (RES) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.96 | $5.25 | $0.705 | 35,580,990.0 | +2.82% |
| 2025-11 | $5.73 | $5.00 | $0.735 | 33,516,038.0 | +2.31% |
| 2025-10 | $5.60 | $4.17 | $1.42 | 32,385,166.0 | +9.24% |
| 2025-09 | $4.96 | $4.41 | $0.55 | 29,780,511.0 | -0.21% |
| 2025-08 | $4.81 | $4.32 | $0.4901 | 35,490,846.0 | +2.58% |
| 2025-07 | $5.47 | $4.38 | $1.08 | 44,223,716.0 | -1.69% |
| 2025-06 | $5.30 | $4.40 | $0.90 | 33,682,473.0 | +6.53% |
| 2025-05 | $5.14 | $4.39 | $0.745 | 22,098,359.0 | -6.13% |
| 2025-04 | $5.75 | $4.10 | $1.65 | 40,179,088.0 | -14.00% |
| 2025-03 | $5.75 | $5.04 | $0.7194 | 37,601,770.0 | -1.43% |
| 2025-02 | $6.45 | $5.41 | $1.04 | 24,449,369.0 | -8.97% |
| 2025-01 | $7.17 | $5.97 | $1.20 | 31,962,424.0 | +3.20% |
Rpc Inc-Aktien (RES) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.56 | $5.54 | $1.02 | 31,753,189.0 | -9.16% |
| 2024-11 | $6.56 | $5.63 | $0.93 | 25,764,185.0 | +13.38% |
| 2024-10 | $7.22 | $5.63 | $1.59 | 39,712,474.0 | -10.69% |
| 2024-09 | $6.87 | $5.67 | $1.20 | 41,263,934.0 | -0.93% |
| 2024-08 | $7.47 | $6.14 | $1.33 | 31,444,131.0 | -14.06% |
| 2024-07 | $7.54 | $5.66 | $1.88 | 47,671,138.0 | +19.52% |
| 2024-06 | $6.85 | $5.97 | $0.88 | 33,629,301.0 | -8.49% |
| 2024-05 | $7.29 | $6.51 | $0.78 | 29,155,423.0 | +2.09% |
| 2024-04 | $8.19 | $6.69 | $1.50 | 34,527,064.0 | -13.57% |
| 2024-03 | $7.93 | $7.26 | $0.67 | 31,435,565.0 | +4.74% |
| 2024-02 | $7.51 | $6.78 | $0.735 | 30,278,392.0 | +1.09% |
| 2024-01 | $7.67 | $6.34 | $1.33 | 39,752,295.0 | +0.41% |
6.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):