Holen Sie sich die Stockscreener-App
4.905
2.58%
-0.125
Rpc Inc-Aktien (RES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $4.96 | $4.84 | $0.12 | 752,202.0 | -2.49% |
| 2025-04-17 | $5.11 | $4.90 | $0.21 | 1,677,073.0 | +3.50% |
| 2025-04-16 | $4.97 | $4.81 | $0.165 | 1,875,235.0 | +1.46% |
| 2025-04-15 | $4.90 | $4.78 | $0.12 | 1,539,069.0 | +0.63% |
| 2025-04-14 | $4.96 | $4.71 | $0.255 | 1,680,450.0 | -1.65% |
| 2025-04-11 | $4.84 | $4.57 | $0.275 | 2,026,591.0 | +3.86% |
| 2025-04-10 | $4.75 | $4.45 | $0.2951 | 2,496,865.0 | -4.90% |
| 2025-04-09 | $4.97 | $4.18 | $0.785 | 3,131,873.0 | +13.95% |
| 2025-04-08 | $4.72 | $4.21 | $0.515 | 1,894,976.0 | -3.15% |
| 2025-04-07 | $4.70 | $4.10 | $0.60 | 3,053,200.0 | +2.78% |
| 2025-04-04 | $4.68 | $4.25 | $0.44 | 2,580,176.0 | -12.20% |
| 2025-04-03 | $5.37 | $4.89 | $0.482 | 2,084,049.0 | -13.99% |
| 2025-04-02 | $5.75 | $5.51 | $0.24 | 1,212,346.0 | +2.51% |
| 2025-04-01 | $5.61 | $5.41 | $0.20 | 1,248,740.0 | +1.45% |
| 2025-03-31 | $5.51 | $5.39 | $0.12 | 1,321,962.0 | +0.73% |
| 2025-03-28 | $5.64 | $5.38 | $0.26 | 1,083,399.0 | -2.85% |
| 2025-03-27 | $5.64 | $5.52 | $0.125 | 1,036,162.0 | +1.08% |
| 2025-03-26 | $5.75 | $5.56 | $0.1944 | 950,617.0 | -0.54% |
| 2025-03-25 | $5.73 | $5.56 | $0.17 | 1,532,004.0 | +0.72% |
| 2025-03-24 | $5.61 | $5.47 | $0.14 | 1,563,451.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.75 | $4.10 | $1.65 | 27,252,845.0 | -10.82% |
| 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% |
0.23%
3.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):