Stockscreener 앱 받기
2.9055
0.84%
-0.0245
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $2.95 | $2.81 | $0.14 | 11,896.0 | +0.68% |
| 2026-03-02 | $2.94 | $2.87 | $0.072 | 4,315.0 | +1.75% |
| 2026-02-27 | $2.88 | $2.83 | $0.055 | 6,736.0 | -0.88% |
| 2026-02-26 | $2.90 | $2.85 | $0.055 | 9,558.0 | +1.22% |
| 2026-02-25 | $2.95 | $2.86 | $0.0899 | 14,838.0 | -0.69% |
| 2026-02-24 | $3.00 | $2.86 | $0.14 | 17,399.0 | +1.40% |
| 2026-02-23 | $2.88 | $2.84 | $0.04 | 7,906.0 | +1.42% |
| 2026-02-20 | $2.85 | $2.73 | $0.1172 | 42,621.0 | -1.75% |
| 2026-02-19 | $2.88 | $2.71 | $0.171 | 11,711.0 | +4.00% |
| 2026-02-18 | $2.77 | $2.66 | $0.115 | 11,620.0 | +0.00% |
| 2026-02-17 | $2.84 | $2.75 | $0.09 | 7,988.0 | -2.14% |
| 2026-02-13 | $2.84 | $2.75 | $0.0954 | 12,388.0 | +0.57% |
| 2026-02-12 | $2.84 | $2.70 | $0.1392 | 14,965.0 | +4.10% |
| 2026-02-11 | $2.74 | $2.65 | $0.09 | 28,771.0 | -2.04% |
| 2026-02-10 | $2.74 | $2.66 | $0.0838 | 22,125.0 | +1.48% |
| 2026-02-09 | $2.74 | $2.57 | $0.1699 | 10,541.0 | +0.93% |
| 2026-02-06 | $2.72 | $2.65 | $0.068 | 9,217.0 | -1.24% |
| 2026-02-05 | $2.71 | $2.59 | $0.1186 | 14,168.0 | -0.78% |
| 2026-02-04 | $2.73 | $2.64 | $0.09 | 2,870.0 | +0.00% |
| 2026-02-03 | $2.74 | $2.68 | $0.0627 | 3,335.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $2.95 | $2.81 | $0.14 | 16,211.0 | +2.44% |
| 2026-02 | $3.00 | $2.57 | $0.4299 | 255,308.0 | +6.91% |
| 2026-01 | $2.81 | $2.53 | $0.28 | 223,135.0 | +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 | 193,487.0 | +2.14% |
| 2025-11 | $2.71 | $2.48 | $0.23 | 168,138.0 | -1.15% |
| 2025-10 | $2.66 | $2.45 | $0.21 | 173,884.0 | +1.96% |
| 2025-09 | $2.71 | $2.40 | $0.31 | 180,458.0 | -5.90% |
| 2025-08 | $2.71 | $2.50 | $0.21 | 159,504.0 | +4.63% |
| 2025-07 | $2.71 | $2.55 | $0.16 | 218,930.0 | -2.63% |
| 2025-06 | $2.70 | $2.42 | $0.28 | 149,371.0 | +1.33% |
| 2025-05 | $2.73 | $2.11 | $0.62 | 164,377.0 | +3.80% |
| 2025-04 | $2.68 | $2.30 | $0.378 | 155,812.0 | -0.83% |
| 2025-03 | $2.75 | $2.26 | $0.49 | 173,221.0 | -5.56% |
| 2025-02 | $2.83 | $2.52 | $0.315 | 190,667.0 | -3.57% |
| 2025-01 | $2.88 | $2.22 | $0.66 | 185,324.0 | +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 | 293,828.0 | -18.05% |
| 2024-11 | $2.85 | $2.14 | $0.71 | 501,504.0 | +28.24% |
| 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% |
1.46%
0.10%
자본화:
|
볼륨(24시간):