Stockscreener 앱 받기
2.74
1.08%
-0.03
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $2.76 | $2.74 | $0.02 | 7,156.0 | -1.08% |
| 2026-10-22 | $2.81 | $2.76 | $0.05 | 1,405.0 | -0.72% |
| 2026-10-21 | $2.79 | $2.76 | $0.03 | 4,683.0 | -0.36% |
| 2026-10-20 | $2.82 | $2.80 | $0.0199 | 10,409.0 | -0.70% |
| 2026-10-19 | $2.82 | $2.81 | $0.0097 | 6,594.0 | -0.01% |
| 2026-10-16 | $2.85 | $2.81 | $0.04 | 12,156.0 | +0.00% |
| 2026-10-15 | $2.88 | $2.81 | $0.0745 | 13,763.0 | -1.40% |
| 2026-10-14 | $2.87 | $2.81 | $0.06 | 8,919.0 | -0.69% |
| 2026-10-13 | $2.94 | $2.81 | $0.13 | 34,477.0 | +1.41% |
| 2026-10-12 | $2.87 | $2.84 | $0.03 | 7,449.0 | +0.00% |
| 2026-10-09 | $2.87 | $2.83 | $0.04 | 4,479.0 | -1.05% |
| 2026-10-08 | $2.88 | $2.83 | $0.05 | 2,655.0 | +0.70% |
| 2026-10-07 | $2.92 | $2.85 | $0.07 | 4,994.0 | -3.34% |
| 2026-10-06 | $2.95 | $2.91 | $0.0386 | 4,235.0 | -1.00% |
| 2026-10-05 | $2.98 | $2.91 | $0.0684 | 474.0 | -0.38% |
| 2026-10-02 | $2.99 | $2.93 | $0.0599 | 6,814.0 | +1.01% |
| 2026-10-01 | $3.00 | $2.96 | $0.04 | 17,030.0 | -0.67% |
| 2026-09-30 | $3.00 | $2.97 | $0.0299 | 10,124.0 | -0.01% |
| 2026-09-29 | $3.01 | $2.98 | $0.03 | 5,760.0 | -1.64% |
| 2026-09-28 | $3.04 | $3.03 | $0.01 | 5,221.0 | +0.33% |
| 2026-09-25 | $3.02 | $3.02 | $0.0001 | 2,320.0 | +0.33% |
| 2026-09-24 | $3.04 | $3.01 | $0.03 | 20,520.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.00 | $2.74 | $0.26 | 147,692.0 | -8.05% |
| 2026-09 | $3.05 | $2.85 | $0.1987 | 150,355.0 | +1.33% |
| 2026-08 | $3.06 | $2.66 | $0.40 | 98,554.0 | -2.45% |
| 2026-07 | $3.11 | $2.80 | $0.31 | 128,681.0 | +0.82% |
| 2026-06 | $3.05 | $2.63 | $0.42 | 120,297.0 | +10.34% |
| 2026-05 | $2.89 | $2.55 | $0.3399 | 128,931.0 | -2.86% |
| 2026-04 | $3.29 | $2.75 | $0.54 | 187,648.0 | -14.94% |
| 2026-03 | $3.31 | $2.81 | $0.4999 | 236,256.0 | +13.91% |
| 2026-02 | $3.00 | $2.57 | $0.4299 | 255,830.0 | +6.91% |
| 2026-01 | $2.81 | $2.53 | $0.28 | 223,989.0 | +4.81% |
Renn Fund Inc 주식 (RCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.65 | $2.46 | $0.19 | 195,060.0 | +2.14% |
| 2025-11 | $2.71 | $2.48 | $0.23 | 168,593.0 | -1.15% |
| 2025-10 | $2.66 | $2.45 | $0.21 | 174,750.0 | +1.96% |
| 2025-09 | $2.71 | $2.40 | $0.31 | 180,462.0 | -5.90% |
| 2025-08 | $2.71 | $2.50 | $0.21 | 159,610.0 | +4.63% |
| 2025-07 | $2.71 | $2.55 | $0.16 | 221,966.0 | -2.63% |
| 2025-06 | $2.70 | $2.42 | $0.28 | 149,372.0 | +1.33% |
| 2025-05 | $2.73 | $2.11 | $0.62 | 164,383.0 | +3.80% |
| 2025-04 | $2.68 | $2.30 | $0.378 | 157,909.0 | -0.83% |
| 2025-03 | $2.75 | $2.26 | $0.49 | 187,694.0 | -5.56% |
| 2025-02 | $2.83 | $2.52 | $0.315 | 191,056.0 | -3.57% |
| 2025-01 | $2.88 | $2.22 | $0.66 | 185,859.0 | +25.56% |
Renn Fund Inc 주식 (RCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.82 | $2.27 | $0.55 | 293,835.0 | -18.05% |
| 2024-11 | $2.85 | $2.14 | $0.71 | 501,522.0 | +28.24% |
| 2024-10 | $2.24 | $1.99 | $0.25 | 330,306.0 | +1.89% |
| 2024-09 | $2.14 | $1.80 | $0.34 | 216,998.0 | +12.77% |
| 2024-08 | $1.89 | $1.65 | $0.2399 | 171,338.0 | +5.62% |
| 2024-07 | $1.83 | $1.65 | $0.18 | 333,008.0 | +4.71% |
| 2024-06 | $1.75 | $1.59 | $0.16 | 198,580.0 | +5.59% |
| 2024-05 | $1.70 | $1.57 | $0.13 | 150,015.0 | +1.26% |
| 2024-04 | $1.69 | $1.53 | $0.1645 | 225,940.0 | +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 | 106,588.0 | -0.58% |
0.34%
0.58%
자본화:
|
볼륨(24시간):