Stockscreener 앱 받기
6.89
3.77%
-0.27
시장 영업 전:
7.20
0.31
+4.50%
Ark Restaurants Corp 주식 (ARKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-04 | $8.44 | $6.68 | $1.76 | 103,975.0 | -15.93% |
| 2025-08-01 | $8.70 | $8.35 | $0.35 | 12,234.0 | -2.91% |
| 2025-07-31 | $8.60 | $8.59 | $0.010 | 1,075.0 | +0.58% |
| 2025-07-30 | $8.96 | $8.52 | $0.44 | 8,525.0 | -2.28% |
| 2025-07-29 | $8.75 | $8.62 | $0.13 | 5,562.0 | +0.03% |
| 2025-07-28 | $8.78 | $8.53 | $0.245 | 12,603.0 | +1.48% |
| 2025-07-24 | $8.76 | $8.62 | $0.14 | 1,379.0 | -1.55% |
| 2025-07-23 | $8.76 | $8.76 | $0.00 | 208.0 | +1.10% |
| 2025-07-22 | $9.01 | $8.66 | $0.35 | 9,629.0 | -1.03% |
| 2025-07-21 | $8.84 | $8.74 | $0.10 | 1,784.0 | -2.67% |
| 2025-07-18 | $8.99 | $8.51 | $0.48 | 4,132.0 | +0.67% |
| 2025-07-17 | $8.94 | $8.60 | $0.3335 | 6,747.0 | +2.76% |
| 2025-07-16 | $8.75 | $8.69 | $0.06 | 4,440.0 | +0.35% |
| 2025-07-15 | $9.20 | $8.66 | $0.54 | 2,222.0 | -1.14% |
| 2025-07-14 | $8.76 | $8.76 | $0.00 | 975.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.70 | $6.38 | $2.32 | 261,447.0 | -19.88% |
| 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% |
4.33%
자본화:
|
볼륨(24시간):