Holen Sie sich die Stockscreener-App
4.76
0.21%
0.010
Handel nachbörslich:
4.76
Rpc Inc-Aktien (RES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $4.80 | $4.70 | $0.10 | 620,774.0 | +0.21% |
| 2025-10-07 | $4.81 | $4.69 | $0.12 | 1,059,966.0 | -0.84% |
| 2025-10-06 | $4.88 | $4.75 | $0.125 | 774,983.0 | +0.00% |
| 2025-10-03 | $4.85 | $4.71 | $0.135 | 1,361,972.0 | +2.79% |
| 2025-10-02 | $4.81 | $4.63 | $0.175 | 1,188,798.0 | -2.51% |
| 2025-10-01 | $4.83 | $4.70 | $0.135 | 1,281,470.0 | +0.42% |
| 2025-09-30 | $4.81 | $4.64 | $0.17 | 1,201,328.0 | -1.65% |
| 2025-09-29 | $4.85 | $4.71 | $0.145 | 1,442,501.0 | -0.62% |
| 2025-09-26 | $4.96 | $4.80 | $0.16 | 759,658.0 | +1.67% |
| 2025-09-25 | $4.79 | $4.69 | $0.10 | 1,110,265.0 | +0.84% |
| 2025-09-24 | $4.83 | $4.71 | $0.12 | 1,250,051.0 | +1.28% |
| 2025-09-23 | $4.87 | $4.56 | $0.31 | 1,412,727.0 | +3.53% |
| 2025-09-22 | $4.58 | $4.41 | $0.165 | 1,476,880.0 | +0.44% |
| 2025-09-19 | $4.60 | $4.50 | $0.10 | 3,271,088.0 | -2.17% |
| 2025-09-18 | $4.63 | $4.49 | $0.145 | 1,426,093.0 | +1.10% |
| 2025-09-17 | $4.71 | $4.51 | $0.195 | 1,051,543.0 | -0.87% |
| 2025-09-16 | $4.61 | $4.46 | $0.15 | 1,071,024.0 | +2.68% |
| 2025-09-15 | $4.58 | $4.47 | $0.105 | 1,092,006.0 | +0.22% |
| 2025-09-12 | $4.71 | $4.46 | $0.25 | 1,138,289.0 | -3.87% |
| 2025-09-11 | $4.70 | $4.57 | $0.13 | 2,277,186.0 | +0.22% |
| 2025-09-10 | $4.70 | $4.54 | $0.16 | 1,712,226.0 | +1.09% |
| 2025-09-09 | $4.81 | $4.59 | $0.22 | 1,415,327.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.88 | $4.63 | $0.245 | 6,908,737.0 | +0.00% |
| 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% |
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% |
5.01%
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):