Scarica l'app Stockscreener
6.76
0.60%
+0.04
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di RPC, Inc. (RES)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-13 | $6.86 | $6.74 | $0.115 | 1,034,201.0 | +0.60% |
| 2024-05-10 | $6.92 | $6.69 | $0.225 | 960,309.0 | -2.33% |
| 2024-05-09 | $6.89 | $6.70 | $0.19 | 1,001,307.0 | +1.93% |
| 2024-05-08 | $6.82 | $6.70 | $0.12 | 1,147,791.0 | -0.74% |
| 2024-05-07 | $6.95 | $6.80 | $0.1497 | 1,314,375.0 | -0.87% |
| 2024-05-06 | $7.06 | $6.82 | $0.24 | 1,881,715.0 | +1.33% |
| 2024-05-03 | $6.79 | $6.52 | $0.27 | 2,195,567.0 | +2.27% |
| 2024-05-02 | $6.70 | $6.59 | $0.1075 | 1,413,187.0 | +1.07% |
| 2024-05-01 | $6.83 | $6.51 | $0.3204 | 1,761,996.0 | -2.09% |
| 2024-04-30 | $7.11 | $6.69 | $0.42 | 2,639,471.0 | -6.04% |
| 2024-04-29 | $7.22 | $7.04 | $0.18 | 1,739,937.0 | +0.00% |
| 2024-04-26 | $7.40 | $7.04 | $0.36 | 2,146,554.0 | -3.26% |
| 2024-04-25 | $7.46 | $6.84 | $0.62 | 4,694,777.0 | -7.07% |
| 2024-04-24 | $8.03 | $7.84 | $0.1844 | 1,718,989.0 | -1.37% |
| 2024-04-23 | $8.14 | $7.85 | $0.29 | 1,410,318.0 | +1.01% |
| 2024-04-22 | $8.06 | $7.74 | $0.32 | 1,877,513.0 | -0.13% |
| 2024-04-19 | $8.06 | $7.71 | $0.35 | 1,355,654.0 | +2.05% |
| 2024-04-18 | $7.89 | $7.72 | $0.17 | 1,852,420.0 | +1.96% |
| 2024-04-17 | $7.83 | $7.61 | $0.22 | 1,084,609.0 | -0.65% |
| 2024-04-16 | $7.79 | $7.60 | $0.195 | 1,195,833.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $7.06 | $6.51 | $0.55 | 13,744,649.0 | +1.05% |
| 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% |
1.55%
1.43%
Capitalizzazione:
|
Volume (24 ore):