ストックスクリーナーアプリを入手
6.76
0.60%
+0.04
アフターアワーズ：
6.76
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 |
|---|---|---|---|---|---|
| 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% |
| 2024-04-15 | $7.99 | $7.79 | $0.195 | 1,401,185.0 | -0.76% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $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% |
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% |
2022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 |
|---|---|---|---|---|---|
| 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%
大文字化:
|
ボリューム (24 時間):