Stockscreener 앱 받기
2.9981
0.06%
-0.0019
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $3.00 | $2.95 | $0.05 | 6,860.0 | -0.06% |
| 2026-04-15 | $3.05 | $3.00 | $0.0499 | 4,215.0 | -0.33% |
| 2026-04-14 | $3.03 | $3.00 | $0.03 | 2,579.0 | -0.82% |
| 2026-04-13 | $3.06 | $2.96 | $0.10 | 4,961.0 | +0.17% |
| 2026-04-10 | $3.06 | $2.91 | $0.1499 | 13,416.0 | +2.36% |
| 2026-04-09 | $3.19 | $2.96 | $0.225 | 26,108.0 | -6.33% |
| 2026-04-08 | $3.21 | $3.11 | $0.10 | 15,149.0 | +1.58% |
| 2026-04-07 | $3.24 | $3.06 | $0.18 | 9,902.0 | -1.22% |
| 2026-04-06 | $3.15 | $2.89 | $0.26 | 18,283.0 | -1.43% |
| 2026-04-02 | $3.27 | $3.19 | $0.075 | 3,988.0 | -1.08% |
| 2026-04-01 | $3.29 | $3.23 | $0.06 | 7,957.0 | -1.52% |
| 2026-03-31 | $3.28 | $3.20 | $0.08 | 8,860.0 | +2.50% |
| 2026-03-30 | $3.27 | $3.20 | $0.07 | 7,836.0 | -1.23% |
| 2026-03-27 | $3.28 | $3.24 | $0.04 | 7,566.0 | -1.19% |
| 2026-03-26 | $3.29 | $3.24 | $0.05 | 4,038.0 | -0.03% |
| 2026-03-25 | $3.28 | $3.21 | $0.07 | 6,247.0 | +1.39% |
| 2026-03-24 | $3.26 | $3.20 | $0.0639 | 4,212.0 | +0.78% |
| 2026-03-23 | $3.28 | $3.21 | $0.07 | 10,232.0 | -2.73% |
| 2026-03-20 | $3.31 | $3.20 | $0.1099 | 5,707.0 | +0.61% |
| 2026-03-19 | $3.28 | $3.17 | $0.105 | 9,043.0 | +2.82% |
| 2026-03-18 | $3.20 | $3.18 | $0.02 | 6,868.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $3.29 | $2.89 | $0.40 | 120,278.0 | -8.59% |
| 2026-03 | $3.31 | $2.81 | $0.4999 | 236,108.0 | +13.91% |
| 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% |
0.43%
1.04%
자본화:
|
볼륨(24시간):