6.42
price up icon1.26%   0.08
 
loading

Rpc Inc (RES) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $6.52 $6.34 $0.175 884,462.0 +1.26%
2024-11-26 $6.42 $6.24 $0.185 1,080,935.0 -0.31%
2024-11-25 $6.56 $6.32 $0.24 1,472,013.0 -1.09%
2024-11-22 $6.44 $6.16 $0.28 1,549,545.0 +4.55%
2024-11-21 $6.25 $5.99 $0.26 1,120,932.0 +3.02%
2024-11-20 $5.99 $5.83 $0.1649 1,090,786.0 +2.23%
2024-11-19 $5.92 $5.74 $0.175 983,552.0 -0.34%
2024-11-18 $5.94 $5.78 $0.16 1,163,609.0 +2.27%
2024-11-15 $6.00 $5.70 $0.30 997,795.0 -3.05%
2024-11-14 $6.04 $5.83 $0.21 1,254,505.0 +0.17%
2024-11-13 $6.06 $5.86 $0.205 1,441,224.0 -1.67%
2024-11-12 $6.26 $5.99 $0.275 1,051,521.0 -2.60%
2024-11-11 $6.19 $5.93 $0.26 1,415,140.0 +2.50%
2024-11-08 $6.18 $5.99 $0.20 1,641,419.0 -2.91%
2024-11-07 $6.42 $6.18 $0.24 1,565,471.0 -4.18%
2024-11-06 $6.50 $6.11 $0.39 2,100,309.0 +9.86%
2024-11-05 $5.91 $5.70 $0.21 1,625,639.0 +3.52%
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%

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $6.56 $5.63 $0.93 26,068,546.0 +13.03%
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

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

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%
$24.92
price down icon 1.27%
oil_gas_equipment_services WHD
$67.70
price down icon 0.35%
oil_gas_equipment_services CHX
$30.70
price up icon 0.52%
$82.54
price up icon 0.67%
oil_gas_equipment_services NOV
$15.99
price down icon 0.06%
oil_gas_equipment_services FTI
$31.01
price down icon 0.10%
大文字化:     |  ボリューム (24 時間):