Stockscreener 앱 받기
0.0879
28.79%
0.0197
NRP Stone Inc. 주식 (NRPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0879 | $0.065 | $0.0229 | 145,015.0 | +28.79% |
| 2025-05-23 | $0.0689 | $0.0683 | $0.00065 | 21,400.0 | -12.50% |
| 2025-05-22 | $0.078 | $0.06 | $0.018 | 103,499.0 | +12.23% |
| 2025-05-21 | $0.0695 | $0.065 | $0.0045 | 40,219.0 | -7.33% |
| 2025-05-20 | $0.075 | $0.055 | $0.02 | 172,073.0 | +13.81% |
| 2025-05-16 | $0.0659 | $0.055 | $0.0109 | 9,300.0 | -0.15% |
| 2025-05-15 | $0.066 | $0.055 | $0.011 | 120,280.0 | +10.00% |
| 2025-05-14 | $0.06 | $0.053 | $0.007 | 151,600.0 | +3.63% |
| 2025-05-13 | $0.0579 | $0.0441 | $0.0138 | 161,000.0 | +15.80% |
| 2025-05-12 | $0.0535 | $0.048 | $0.0055 | 174,200.0 | -13.79% |
| 2025-05-08 | $0.058 | $0.046 | $0.012 | 201,050.0 | +16.00% |
| 2025-05-07 | $0.054 | $0.05 | $0.004 | 78,750.0 | -7.41% |
| 2025-05-06 | $0.054 | $0.054 | $0.00 | 20,000.0 | -3.55% |
| 2025-05-02 | $0.056 | $0.055 | $0.00099 | 12,000.0 | -3.47% |
| 2025-05-01 | $0.058 | $0.054 | $0.004 | 44,300.0 | +6.42% |
NRP Stone Inc. 주식 (NRPI) 연도별 가격 이력
이 심층 분석에서는 NRP Stone Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NRP Stone Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NRP Stone Inc. 주식 (NRPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0879 | $0.0441 | $0.0438 | 1,454,686.0 | +61.28% |
| 2025-04 | $0.067 | $0.046 | $0.021 | 1,184,442.0 | +1.87% |
| 2025-03 | $0.075 | $0.046 | $0.029 | 1,174,366.0 | -22.55% |
| 2025-02 | $0.0899 | $0.03 | $0.0599 | 2,117,179.0 | +122.84% |
| 2025-01 | $0.0424 | $0.028 | $0.0144 | 735,138.0 | +18.77% |
NRP Stone Inc. 주식 (NRPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.05 | $0.031 | $0.019 | 758,225.0 | -22.50% |
| 2024-11 | $0.0495 | $0.031 | $0.0185 | 372,403.0 | +11.11% |
| 2024-10 | $0.0539 | $0.0311 | $0.0228 | 766,639.0 | -13.68% |
| 2024-09 | $0.0471 | $0.0251 | $0.022 | 164,200.0 | +23.39% |
| 2024-08 | $0.0589 | $0.0241 | $0.0348 | 392,364.0 | -25.06% |
| 2024-07 | $0.06 | $0.033 | $0.027 | 1,119,909.0 | -13.68% |
| 2024-06 | $0.068 | $0.026 | $0.042 | 1,078,182.0 | +49.29% |
| 2024-05 | $0.053 | $0.026 | $0.027 | 966,221.0 | +12.54% |
| 2024-04 | $0.055 | $0.0211 | $0.0339 | 1,588,065.0 | +16.92% |
| 2024-03 | $0.0369 | $0.0192 | $0.0177 | 650,058.0 | -5.00% |
| 2024-02 | $0.037 | $0.0171 | $0.0199 | 360,500.0 | -5.41% |
| 2024-01 | $0.0365 | $0.0201 | $0.0164 | 203,528.0 | +48.00% |
NRP Stone Inc. 주식 (NRPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.047 | $0.02 | $0.027 | 773,179.0 | -60.00% |
| 2023-11 | $0.05 | $0.0215 | $0.0285 | 449,144.0 | +56.25% |
| 2023-10 | $0.039 | $0.029 | $0.010 | 167,753.0 | +15.94% |
| 2023-09 | $0.0422 | $0.0273 | $0.0149 | 139,707.0 | +2.15% |
| 2023-08 | $0.039 | $0.022 | $0.017 | 632,044.0 | -3.50% |
| 2023-07 | $0.04 | $0.022 | $0.018 | 182,003.0 | -41.67% |
| 2023-06 | $0.0637 | $0.022 | $0.0417 | 532,128.0 | +125.35% |
| 2023-05 | $0.04 | $0.00555 | $0.0345 | 1,648,780.0 | +63.85% |
| 2023-04 | $0.046 | $0.013 | $0.033 | 728,422.0 | -72.92% |
| 2023-03 | $0.048 | $0.022 | $0.026 | 308,638.0 | +0.00% |
| 2023-02 | $0.05 | $0.0122 | $0.0378 | 864,043.0 | +293.44% |
| 2023-01 | $0.019 | $0.0116 | $0.00745 | 1,493,092.0 | +10.91% |
5.71%
0.34%
자본화:
|
볼륨(24시간):