ストックスクリーナーアプリを入手
5.68
0.71%
0.04
アフターアワーズ：
5.70
0.02
+0.35%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $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% |
| 2024-10-28 | $5.90 | $5.68 | $0.215 | 2,099,498.0 | -3.52% |
| 2024-10-25 | $6.29 | $5.95 | $0.34 | 1,995,463.0 | -0.50% |
| 2024-10-24 | $6.25 | $5.78 | $0.47 | 3,540,401.0 | -4.61% |
| 2024-10-23 | $6.33 | $6.18 | $0.145 | 1,669,494.0 | +0.00% |
| 2024-10-22 | $6.43 | $6.29 | $0.145 | 1,293,106.0 | -1.26% |
| 2024-10-21 | $6.51 | $6.29 | $0.22 | 1,148,350.0 | -0.47% |
| 2024-10-18 | $6.57 | $6.39 | $0.18 | 1,765,278.0 | -2.74% |
| 2024-10-17 | $6.74 | $6.29 | $0.45 | 3,692,689.0 | -5.19% |
| 2024-10-16 | $6.95 | $6.79 | $0.1599 | 1,403,801.0 | +2.81% |
| 2024-10-15 | $6.91 | $6.68 | $0.225 | 1,077,538.0 | -3.57% |
| 2024-10-14 | $7.01 | $6.85 | $0.165 | 1,050,241.0 | -0.43% |
| 2024-10-11 | $7.04 | $6.77 | $0.27 | 1,841,222.0 | -0.42% |
| 2024-10-10 | $7.13 | $6.84 | $0.285 | 1,685,425.0 | +1.73% |
| 2024-10-09 | $7.05 | $6.85 | $0.205 | 1,258,149.0 | -0.43% |
| 2024-10-08 | $7.03 | $6.83 | $0.205 | 1,418,590.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.80 | $5.63 | $0.175 | 4,005,826.0 | +0.00% |
| 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% |
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% |
2.64%
大文字化:
|
ボリューム (24 時間):