Stockscreener 앱 받기
2.36
1.94%
0.045
시간 외 거래:
2.36
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.37 | $2.30 | $0.07 | 13,394.0 | +1.94% |
| 2024-11-15 | $2.37 | $2.30 | $0.07 | 10,386.0 | -2.32% |
| 2024-11-14 | $2.37 | $2.33 | $0.04 | 19,425.0 | +1.72% |
| 2024-11-13 | $2.34 | $2.32 | $0.02 | 12,103.0 | +0.16% |
| 2024-11-12 | $2.33 | $2.31 | $0.02 | 10,552.0 | -0.33% |
| 2024-11-11 | $2.34 | $2.32 | $0.02 | 11,181.0 | +1.04% |
| 2024-11-08 | $2.32 | $2.29 | $0.0325 | 7,649.0 | -0.43% |
| 2024-11-07 | $2.32 | $2.30 | $0.02 | 44,120.0 | +2.20% |
| 2024-11-06 | $2.32 | $2.19 | $0.125 | 31,774.0 | +2.25% |
| 2024-11-05 | $2.23 | $2.17 | $0.06 | 38,424.0 | +1.83% |
| 2024-11-04 | $2.22 | $2.17 | $0.05 | 16,972.0 | -0.91% |
| 2024-11-01 | $2.20 | $2.14 | $0.06 | 3,029.0 | +1.85% |
| 2024-10-31 | $2.22 | $2.16 | $0.06 | 6,814.0 | -1.82% |
| 2024-10-30 | $2.24 | $2.17 | $0.0699 | 14,887.0 | +1.62% |
| 2024-10-29 | $2.19 | $2.15 | $0.04 | 7,640.0 | -1.14% |
| 2024-10-28 | $2.19 | $2.14 | $0.05 | 15,035.0 | +1.39% |
| 2024-10-25 | $2.19 | $2.15 | $0.04 | 29,631.0 | -0.46% |
| 2024-10-24 | $2.17 | $2.15 | $0.02 | 7,542.0 | +0.93% |
| 2024-10-23 | $2.16 | $2.15 | $0.01 | 15,571.0 | +0.00% |
| 2024-10-22 | $2.15 | $2.13 | $0.0241 | 16,995.0 | +0.00% |
| 2024-10-21 | $2.15 | $2.12 | $0.0265 | 25,003.0 | +1.41% |
Renn Fund Inc 주식 (RCG) 연도별 가격 이력
이 심층 분석에서는 Renn Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Renn Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Renn Fund Inc 주식 (RCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.37 | $2.14 | $0.23 | 232,403.0 | +9.26% |
| 2024-10 | $2.24 | $1.99 | $0.25 | 330,233.0 | +1.89% |
| 2024-09 | $2.14 | $1.80 | $0.34 | 216,912.0 | +12.77% |
| 2024-08 | $1.89 | $1.65 | $0.2399 | 170,393.0 | +5.62% |
| 2024-07 | $1.83 | $1.65 | $0.18 | 331,756.0 | +4.71% |
| 2024-06 | $1.75 | $1.59 | $0.16 | 198,403.0 | +5.59% |
| 2024-05 | $1.70 | $1.57 | $0.13 | 150,001.0 | +1.26% |
| 2024-04 | $1.69 | $1.53 | $0.1645 | 225,916.0 | +0.63% |
| 2024-03 | $1.64 | $1.52 | $0.12 | 107,496.0 | +0.00% |
| 2024-02 | $1.66 | $1.56 | $0.102 | 135,583.0 | -7.06% |
| 2024-01 | $1.75 | $1.61 | $0.14 | 106,342.0 | -0.58% |
Renn Fund Inc 주식 (RCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.75 | $1.65 | $0.10 | 86,812.0 | -1.72% |
| 2023-11 | $1.75 | $1.55 | $0.20 | 168,473.0 | +0.58% |
| 2023-10 | $1.85 | $1.70 | $0.1522 | 52,017.0 | -3.35% |
| 2023-09 | $1.89 | $1.68 | $0.21 | 82,488.0 | -0.80% |
| 2023-08 | $1.90 | $1.79 | $0.1099 | 84,741.0 | -2.46% |
| 2023-07 | $1.85 | $1.75 | $0.10 | 72,091.0 | +2.21% |
| 2023-06 | $1.85 | $1.70 | $0.15 | 137,957.0 | +2.26% |
| 2023-05 | $1.87 | $1.71 | $0.1599 | 131,810.0 | -1.67% |
| 2023-04 | $1.81 | $1.73 | $0.08 | 57,767.0 | +2.86% |
| 2023-03 | $1.82 | $1.70 | $0.12 | 85,341.0 | +0.58% |
| 2023-02 | $1.87 | $1.62 | $0.25 | 242,869.0 | -4.40% |
| 2023-01 | $1.87 | $1.79 | $0.075 | 138,206.0 | +0.55% |
Renn Fund Inc 주식 (RCG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.08 | $1.78 | $0.30 | 175,112.0 | -9.95% |
| 2022-11 | $2.20 | $2.00 | $0.20 | 171,642.0 | -6.94% |
| 2022-10 | $2.20 | $2.07 | $0.1259 | 36,679.0 | +0.93% |
| 2022-09 | $2.30 | $2.01 | $0.29 | 100,582.0 | -1.38% |
| 2022-08 | $2.39 | $2.16 | $0.23 | 107,246.0 | -3.98% |
| 2022-07 | $2.39 | $2.00 | $0.39 | 157,286.0 | -1.31% |
| 2022-06 | $2.49 | $2.02 | $0.4699 | 104,374.0 | +1.77% |
| 2022-05 | $2.31 | $2.04 | $0.27 | 176,804.0 | +0.00% |
| 2022-04 | $2.43 | $2.13 | $0.30 | 78,373.0 | +4.17% |
| 2022-03 | $2.44 | $2.09 | $0.355 | 189,239.0 | -10.55% |
| 2022-02 | $2.56 | $2.13 | $0.43 | 432,493.0 | +12.84% |
| 2022-01 | $2.65 | $2.06 | $0.5813 | 767,336.0 | -19.31% |
0.60%
0.14%
자본화:
|
볼륨(24시간):