Stockscreener 앱 받기
6.99
2.04%
0.14
Ark Restaurants Corp 주식 (ARKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $7.00 | $6.84 | $0.1601 | 2,203.0 | +2.19% |
| 2025-09-03 | $6.91 | $6.81 | $0.10 | 14,083.0 | -1.42% |
| 2025-09-02 | $6.95 | $6.82 | $0.1288 | 1,531.0 | +2.04% |
| 2025-08-29 | $6.81 | $6.81 | $0.00 | 9,365.0 | -0.87% |
| 2025-08-28 | $6.91 | $6.82 | $0.088 | 2,713.0 | +0.44% |
| 2025-08-27 | $6.84 | $6.77 | $0.0664 | 3,750.0 | -1.01% |
| 2025-08-26 | $7.08 | $6.91 | $0.165 | 1,561.0 | -0.58% |
| 2025-08-25 | $7.21 | $6.89 | $0.319 | 27,322.0 | -1.84% |
| 2025-08-22 | $7.29 | $7.01 | $0.28 | 2,816.0 | +0.57% |
| 2025-08-21 | $7.14 | $6.97 | $0.17 | 2,972.0 | -1.54% |
| 2025-08-20 | $7.40 | $7.15 | $0.2492 | 8,122.0 | -0.28% |
| 2025-08-19 | $7.26 | $7.17 | $0.095 | 2,620.0 | +0.14% |
| 2025-08-18 | $7.71 | $7.16 | $0.55 | 14,504.0 | -6.04% |
| 2025-08-15 | $7.72 | $7.51 | $0.21 | 2,241.0 | +0.66% |
| 2025-08-14 | $7.57 | $7.16 | $0.41 | 20,879.0 | +3.70% |
| 2025-08-13 | $7.45 | $6.85 | $0.60 | 34,630.0 | +4.58% |
| 2025-08-12 | $7.12 | $6.83 | $0.2889 | 24,658.0 | -0.43% |
| 2025-08-11 | $7.27 | $6.84 | $0.4274 | 5,574.0 | +1.74% |
| 2025-08-08 | $7.19 | $6.89 | $0.2981 | 13,309.0 | -3.77% |
| 2025-08-07 | $7.61 | $7.16 | $0.45 | 3,705.0 | -4.53% |
| 2025-08-06 | $7.59 | $7.21 | $0.38 | 19,223.0 | +2.74% |
| 2025-08-05 | $7.40 | $6.38 | $1.03 | 95,692.0 | +3.99% |
Ark Restaurants Corp 주식 (ARKR) 연도별 가격 이력
이 심층 분석에서는 Ark Restaurants Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Restaurants Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $7.00 | $6.81 | $0.19 | 17,817.0 | +2.79% |
| 2025-08 | $8.70 | $6.38 | $2.32 | 411,865.0 | -20.81% |
| 2025-07 | $9.37 | $8.51 | $0.8618 | 76,733.0 | -4.44% |
| 2025-06 | $11.33 | $8.60 | $2.73 | 119,877.0 | -15.25% |
| 2025-05 | $12.60 | $8.70 | $3.90 | 275,487.0 | +14.69% |
| 2025-04 | $10.20 | $8.25 | $1.95 | 107,530.0 | -8.32% |
| 2025-03 | $10.87 | $8.88 | $1.99 | 231,429.0 | -6.91% |
| 2025-02 | $13.36 | $10.52 | $2.84 | 65,357.0 | -18.48% |
| 2025-01 | $17.76 | $10.80 | $6.96 | 130,832.0 | +21.00% |
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.51 | $9.75 | $5.76 | 341,403.0 | +13.98% |
| 2024-11 | $11.36 | $9.77 | $1.59 | 95,768.0 | -9.91% |
| 2024-10 | $12.10 | $10.55 | $1.55 | 98,882.0 | -9.09% |
| 2024-09 | $12.96 | $11.30 | $1.66 | 183,735.0 | -9.44% |
| 2024-08 | $13.88 | $11.00 | $2.88 | 88,678.0 | -1.34% |
| 2024-07 | $13.83 | $13.05 | $0.78 | 24,943.0 | +2.37% |
| 2024-06 | $15.44 | $12.98 | $2.46 | 49,654.0 | -11.06% |
| 2024-05 | $16.25 | $13.38 | $2.87 | 75,323.0 | +8.38% |
| 2024-04 | $14.00 | $13.60 | $0.40 | 35,388.0 | -1.09% |
| 2024-03 | $14.29 | $12.94 | $1.35 | 54,950.0 | -4.38% |
| 2024-02 | $15.64 | $13.80 | $1.84 | 39,783.0 | -1.57% |
| 2024-01 | $15.42 | $13.80 | $1.62 | 29,657.0 | +3.84% |
Ark Restaurants Corp 주식 (ARKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.75 | $10.27 | $5.48 | 109,792.0 | -9.23% |
| 2023-11 | $15.75 | $14.84 | $0.91 | 58,032.0 | -1.52% |
| 2023-10 | $15.83 | $15.00 | $0.8299 | 36,338.0 | +3.28% |
| 2023-09 | $16.64 | $15.15 | $1.49 | 69,417.0 | -5.46% |
| 2023-08 | $18.37 | $15.71 | $2.66 | 195,163.0 | -10.19% |
| 2023-07 | $18.75 | $17.88 | $0.87 | 68,200.0 | -2.97% |
| 2023-06 | $18.75 | $17.71 | $1.04 | 47,437.0 | +2.37% |
| 2023-05 | $18.70 | $17.05 | $1.65 | 92,093.0 | +3.27% |
| 2023-04 | $18.60 | $16.75 | $1.85 | 102,727.0 | -0.96% |
| 2023-03 | $19.80 | $16.70 | $3.10 | 266,859.0 | -3.18% |
| 2023-02 | $19.96 | $17.33 | $2.63 | 140,054.0 | -3.44% |
| 2023-01 | $19.00 | $16.39 | $2.61 | 133,151.0 | +14.13% |
0.53%
0.37%
자본화:
|
볼륨(24시간):