5.68
price up icon0.71%   0.04
after-market Dopo l'orario di chiusura: 5.70 0.02 +0.35%
loading

Storico Dei Prezzi Delle Azioni Di Rpc Inc (RES)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-04 $5.78 $5.65 $0.13 1,260,599.0 +0.71%
2024-11-01 $5.80 $5.63 $0.175 1,484,628.0 -0.70%
2024-10-31 $5.80 $5.63 $0.175 1,147,046.0 -1.05%
2024-10-30 $5.95 $5.74 $0.205 1,289,515.0 -0.86%
2024-10-29 $5.85 $5.72 $0.125 1,312,904.0 +0.52%
2024-10-28 $5.90 $5.68 $0.215 2,099,498.0 -3.52%
2024-10-25 $6.29 $5.95 $0.34 1,995,463.0 -0.50%
2024-10-24 $6.25 $5.78 $0.47 3,540,401.0 -4.61%
2024-10-23 $6.33 $6.18 $0.145 1,669,494.0 +0.00%
2024-10-22 $6.43 $6.29 $0.145 1,293,106.0 -1.26%
2024-10-21 $6.51 $6.29 $0.22 1,148,350.0 -0.47%
2024-10-18 $6.57 $6.39 $0.18 1,765,278.0 -2.74%
2024-10-17 $6.74 $6.29 $0.45 3,692,689.0 -5.19%
2024-10-16 $6.95 $6.79 $0.1599 1,403,801.0 +2.81%
2024-10-15 $6.91 $6.68 $0.225 1,077,538.0 -3.57%
2024-10-14 $7.01 $6.85 $0.165 1,050,241.0 -0.43%
2024-10-11 $7.04 $6.77 $0.27 1,841,222.0 -0.42%
2024-10-10 $7.13 $6.84 $0.285 1,685,425.0 +1.73%
2024-10-09 $7.05 $6.85 $0.205 1,258,149.0 -0.43%
2024-10-08 $7.03 $6.83 $0.205 1,418,590.0 -2.38%

Rpc Inc Stock (RES) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rpc Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RES. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rpc Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Rpc Inc Storia dei prezzi delle azioni (RES) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $5.80 $5.63 $0.175 4,005,826.0 +0.00%
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 Storia dei prezzi delle azioni (RES) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Rpc Inc Storia dei prezzi delle azioni (RES) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $9.53 $7.87 $1.66 28,259,041.0 -4.00%
2022-11 $11.40 $8.73 $2.67 24,605,747.0 -16.80%
2022-10 $11.18 $7.25 $3.93 23,102,620.0 +60.61%
2022-09 $8.23 $6.24 $1.99 26,072,315.0 -12.83%
2022-08 $8.61 $6.69 $1.92 22,248,876.0 -2.38%
2022-07 $8.48 $5.70 $2.78 26,921,311.0 +17.86%
2022-06 $9.81 $6.31 $3.50 36,600,322.0 -26.18%
2022-05 $10.90 $8.50 $2.40 33,816,878.0 -9.48%
2022-04 $12.91 $9.35 $3.56 35,573,947.0 -3.09%
2022-03 $11.79 $8.25 $3.54 46,695,041.0 +21.66%
2022-02 $8.78 $5.84 $2.94 26,325,129.0 +48.39%
2022-01 $6.65 $4.51 $2.14 19,007,779.0 +30.18%
oil_gas_equipment_services VAL
$49.71
price up icon 2.64%
oil_gas_equipment_services WHD
$61.36
price up icon 1.29%
oil_gas_equipment_services CHX
$28.43
price up icon 1.72%
$79.79
price up icon 2.95%
oil_gas_equipment_services NOV
$15.39
price up icon 1.45%
oil_gas_equipment_services FTI
$26.39
price up icon 0.42%
Capitalizzazione:     |  Volume (24 ore):