ストックスクリーナーアプリを入手
4.58
2.23%
0.10
アフターアワーズ：
4.67
0.09
+1.97%
Rpc Inc (RES) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-12 | $4.67 | $4.49 | $0.185 | 2,710,643.0 | +2.23% |
| 2025-08-11 | $4.61 | $4.45 | $0.16 | 1,487,149.0 | -2.18% |
| 2025-08-08 | $4.61 | $4.48 | $0.1294 | 1,644,812.0 | +2.23% |
| 2025-08-07 | $4.66 | $4.48 | $0.18 | 1,964,763.0 | -0.88% |
| 2025-08-06 | $4.71 | $4.51 | $0.20 | 3,360,162.0 | -1.31% |
| 2025-08-05 | $4.61 | $4.45 | $0.155 | 1,501,279.0 | +3.15% |
| 2025-08-04 | $4.51 | $4.41 | $0.10 | 2,017,207.0 | -0.67% |
| 2025-08-01 | $4.60 | $4.41 | $0.19 | 2,241,933.0 | -3.87% |
| 2025-07-31 | $4.80 | $4.61 | $0.195 | 1,815,589.0 | -2.52% |
| 2025-07-30 | $4.88 | $4.72 | $0.16 | 2,282,174.0 | -3.05% |
| 2025-07-29 | $4.98 | $4.83 | $0.145 | 1,673,368.0 | -0.61% |
| 2025-07-28 | $5.00 | $4.84 | $0.155 | 2,272,686.0 | +3.13% |
| 2025-07-25 | $4.87 | $4.79 | $0.08 | 1,720,886.0 | -0.21% |
| 2025-07-24 | $4.82 | $4.38 | $0.435 | 4,109,369.0 | -3.80% |
| 2025-07-23 | $5.04 | $5.00 | $0.035 | 940,338.0 | +4.82% |
| 2025-07-22 | $4.82 | $4.64 | $0.175 | 1,299,639.0 | +2.14% |
| 2025-07-21 | $4.85 | $4.66 | $0.19 | 980,308.0 | -2.10% |
| 2025-07-18 | $4.85 | $4.68 | $0.17 | 2,028,374.0 | +0.63% |
| 2025-07-17 | $4.78 | $4.59 | $0.185 | 1,704,106.0 | +1.94% |
| 2025-07-16 | $4.74 | $4.61 | $0.13 | 2,416,130.0 | -1.48% |
| 2025-07-15 | $4.93 | $4.72 | $0.215 | 4,184,981.0 | -5.22% |
Rpc Inc (RES) 株の年ごとの株価履歴
この詳細な分析では、Rpc Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRES株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rpc Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRpc Inc (RES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $4.71 | $4.41 | $0.30 | 19,638,591.0 | -1.51% |
| 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% |
2024年のRpc Inc (RES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のRpc Inc (RES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
4.68%
大文字化:
|
ボリューム (24 時間):