ストックスクリーナーアプリを入手
5.65
1.44%
0.08
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $5.66 | $5.55 | $0.1099 | 1,094,369.0 | +1.44% |
| 2026-07-09 | $5.65 | $5.48 | $0.1656 | 1,164,031.0 | -1.07% |
| 2026-07-08 | $5.75 | $5.55 | $0.20 | 1,943,433.0 | +0.90% |
| 2026-07-07 | $5.62 | $5.50 | $0.125 | 1,123,283.0 | +1.45% |
| 2026-07-06 | $5.72 | $5.47 | $0.25 | 1,568,754.0 | -1.79% |
| 2026-07-02 | $5.79 | $5.56 | $0.235 | 1,247,717.0 | -2.10% |
| 2026-07-01 | $5.87 | $5.69 | $0.18 | 1,615,846.0 | -1.89% |
| 2026-06-30 | $5.91 | $5.76 | $0.15 | 1,305,483.0 | +0.34% |
| 2026-06-29 | $5.96 | $5.79 | $0.1699 | 1,362,744.0 | -1.36% |
| 2026-06-26 | $5.92 | $5.74 | $0.18 | 5,286,419.0 | -0.84% |
| 2026-06-25 | $6.00 | $5.66 | $0.34 | 1,807,887.0 | +3.85% |
| 2026-06-24 | $6.13 | $5.59 | $0.535 | 3,062,229.0 | -11.46% |
| 2026-06-23 | $6.56 | $6.34 | $0.22 | 2,634,404.0 | -0.15% |
| 2026-06-22 | $6.63 | $6.33 | $0.305 | 2,728,708.0 | -1.67% |
| 2026-06-18 | $6.61 | $6.40 | $0.21 | 3,303,375.0 | -1.05% |
| 2026-06-17 | $6.78 | $6.62 | $0.155 | 1,451,127.0 | -0.75% |
| 2026-06-16 | $6.89 | $6.64 | $0.245 | 1,904,367.0 | -2.76% |
| 2026-06-15 | $7.05 | $6.83 | $0.22 | 1,377,550.0 | -4.17% |
| 2026-06-12 | $7.30 | $6.95 | $0.35 | 1,282,769.0 | +1.70% |
| 2026-06-11 | $7.33 | $7.00 | $0.335 | 1,269,358.0 | -1.12% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $5.87 | $5.47 | $0.40 | 10,851,802.0 | -3.09% |
| 2026-06 | $7.41 | $5.59 | $1.81 | 40,275,575.0 | -11.93% |
| 2026-05 | $7.88 | $6.54 | $1.33 | 34,743,903.0 | -15.99% |
| 2026-04 | $8.16 | $6.41 | $1.75 | 48,983,576.0 | +11.30% |
| 2026-03 | $7.41 | $5.74 | $1.67 | 54,862,171.0 | +21.86% |
| 2026-02 | $6.82 | $5.07 | $1.75 | 55,605,224.0 | -12.63% |
| 2026-01 | $6.85 | $5.32 | $1.53 | 44,351,922.0 | +22.24% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.96 | $5.25 | $0.705 | 35,580,990.0 | +2.82% |
| 2025-11 | $5.73 | $5.00 | $0.735 | 33,516,038.0 | +2.31% |
| 2025-10 | $5.60 | $4.17 | $1.42 | 32,385,166.0 | +9.24% |
| 2025-09 | $4.96 | $4.41 | $0.55 | 29,780,511.0 | -0.21% |
| 2025-08 | $4.81 | $4.32 | $0.4901 | 35,490,846.0 | +2.58% |
| 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% |
4.85%
大文字化:
|
ボリューム (24 時間):