Stockscreener 앱 받기
6.71
6.55%
-0.47
시간 외 거래:
6.79
0.08
+1.19%
Ark Restaurants Corp 주식 (ARKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.95 | $6.68 | $0.27 | 15,519.0 | -6.55% |
| 2025-12-11 | $7.20 | $7.09 | $0.105 | 1,790.0 | +1.13% |
| 2025-12-10 | $7.20 | $7.10 | $0.10 | 1,848.0 | +0.14% |
| 2025-12-09 | $7.09 | $6.99 | $0.10 | 3,760.0 | +1.14% |
| 2025-12-08 | $7.21 | $6.99 | $0.2199 | 5,191.0 | -1.13% |
| 2025-12-04 | $7.09 | $6.99 | $0.10 | 979.0 | -1.39% |
| 2025-12-03 | $7.19 | $7.18 | $0.01 | 408.0 | +1.99% |
| 2025-12-02 | $7.05 | $6.97 | $0.08 | 1,480.0 | +1.59% |
| 2025-12-01 | $7.21 | $6.94 | $0.27 | 2,057.0 | -0.86% |
| 2025-11-28 | $7.21 | $6.99 | $0.22 | 992.0 | +0.43% |
| 2025-11-26 | $7.03 | $6.93 | $0.0999 | 5,770.0 | -0.14% |
| 2025-11-24 | $7.12 | $6.98 | $0.1431 | 2,710.0 | -0.14% |
| 2025-11-21 | $6.99 | $6.99 | $0.00 | 354.0 | -3.05% |
| 2025-11-20 | $7.21 | $7.00 | $0.205 | 7,718.0 | +1.98% |
| 2025-11-19 | $7.07 | $7.03 | $0.04 | 658.0 | +0.43% |
| 2025-11-18 | $7.19 | $7.04 | $0.15 | 793.0 | +0.28% |
| 2025-11-17 | $7.09 | $7.02 | $0.075 | 1,178.0 | -2.50% |
| 2025-11-14 | $7.20 | $7.20 | $0.00 | 313.0 | -0.14% |
| 2025-11-13 | $7.21 | $7.07 | $0.14 | 4,717.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.21 | $6.68 | $0.53 | 48,551.0 | -4.14% |
| 2025-11 | $7.22 | $6.93 | $0.2827 | 34,182.0 | -4.37% |
| 2025-10 | $7.50 | $6.70 | $0.80 | 70,179.0 | +2.81% |
| 2025-09 | $7.56 | $6.81 | $0.75 | 116,552.0 | +4.55% |
| 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% |
0.07%
0.45%
자본화:
|
볼륨(24시간):