Holen Sie sich die Stockscreener-App
4.62
0.65%
0.03
Rpc Inc-Aktien (RES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $4.64 | $4.55 | $0.0918 | 267,985.0 | +0.87% |
| 2025-06-04 | $4.77 | $4.55 | $0.22 | 1,421,175.0 | -2.96% |
| 2025-06-03 | $4.78 | $4.40 | $0.3799 | 1,062,527.0 | +5.11% |
| 2025-06-02 | $4.60 | $4.42 | $0.175 | 1,059,975.0 | +1.35% |
| 2025-05-30 | $4.53 | $4.43 | $0.095 | 1,171,443.0 | -2.42% |
| 2025-05-29 | $4.58 | $4.49 | $0.095 | 1,124,245.0 | +1.34% |
| 2025-05-28 | $4.62 | $4.49 | $0.13 | 1,157,208.0 | -1.54% |
| 2025-05-27 | $4.59 | $4.47 | $0.116 | 1,068,673.0 | +0.88% |
| 2025-05-23 | $4.53 | $4.44 | $0.085 | 918,797.0 | -0.22% |
| 2025-05-22 | $4.57 | $4.39 | $0.17 | 1,049,707.0 | -0.22% |
| 2025-05-21 | $4.65 | $4.52 | $0.13 | 996,822.0 | -2.58% |
| 2025-05-20 | $4.74 | $4.66 | $0.08 | 1,304,891.0 | -1.89% |
| 2025-05-19 | $4.78 | $4.66 | $0.115 | 802,714.0 | -1.25% |
| 2025-05-16 | $4.87 | $4.74 | $0.13 | 792,251.0 | -0.62% |
| 2025-05-15 | $4.90 | $4.74 | $0.16 | 821,190.0 | -2.22% |
| 2025-05-14 | $5.00 | $4.87 | $0.13 | 1,061,278.0 | -0.40% |
| 2025-05-13 | $5.05 | $4.91 | $0.14 | 1,132,954.0 | +0.20% |
| 2025-05-12 | $5.14 | $4.93 | $0.205 | 1,597,589.0 | +3.98% |
| 2025-05-09 | $4.86 | $4.75 | $0.105 | 834,084.0 | +0.21% |
| 2025-05-08 | $4.84 | $4.69 | $0.155 | 929,903.0 | +2.15% |
| 2025-05-07 | $4.80 | $4.63 | $0.17 | 1,147,970.0 | -2.10% |
| 2025-05-06 | $4.93 | $4.75 | $0.1801 | 900,004.0 | -1.65% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $4.78 | $4.40 | $0.3799 | 3,811,662.0 | +4.28% |
| 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% |
Rpc Inc-Aktien (RES) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.60 | $6.75 | $0.8495 | 45,453,378.0 | +0.41% |
| 2023-11 | $8.46 | $7.00 | $1.47 | 26,038,587.0 | -12.86% |
| 2023-10 | $9.26 | $8.07 | $1.19 | 32,615,211.0 | -6.94% |
| 2023-09 | $9.41 | $8.05 | $1.36 | 28,477,943.0 | +11.89% |
| 2023-08 | $8.55 | $7.78 | $0.7731 | 26,097,438.0 | -3.97% |
| 2023-07 | $9.13 | $6.96 | $2.17 | 31,737,855.0 | +16.36% |
| 2023-06 | $7.96 | $6.63 | $1.33 | 38,241,426.0 | +7.52% |
| 2023-05 | $7.54 | $6.54 | $1.00 | 26,029,993.0 | -10.01% |
| 2023-04 | $8.43 | $7.00 | $1.43 | 27,312,935.0 | -3.90% |
| 2023-03 | $9.78 | $7.28 | $2.50 | 34,501,349.0 | -12.31% |
| 2023-02 | $9.98 | $8.34 | $1.64 | 21,285,384.0 | -11.59% |
| 2023-01 | $10.32 | $8.39 | $1.93 | 29,273,210.0 | +11.59% |
0.02%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):