Stockscreener 앱 받기
2.6521
0.67%
-0.0179
시간 외 거래:
2.65
-0.0021
-0.08%
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $2.68 | $2.65 | $0.0279 | 7,285.0 | -0.67% |
| 2025-08-26 | $2.70 | $2.64 | $0.06 | 6,252.0 | +1.14% |
| 2025-08-25 | $2.64 | $2.55 | $0.09 | 2,461.0 | -0.38% |
| 2025-08-22 | $2.65 | $2.64 | $0.010 | 2,325.0 | +1.53% |
| 2025-08-21 | $2.61 | $2.57 | $0.04 | 3,850.0 | +0.52% |
| 2025-08-20 | $2.69 | $2.60 | $0.0936 | 1,896.0 | -2.39% |
| 2025-08-19 | $2.68 | $2.58 | $0.10 | 4,610.0 | +0.38% |
| 2025-08-18 | $2.67 | $2.50 | $0.17 | 10,459.0 | -0.38% |
| 2025-08-15 | $2.68 | $2.61 | $0.07 | 3,758.0 | -0.37% |
| 2025-08-14 | $2.67 | $2.50 | $0.17 | 17,656.0 | +6.37% |
| 2025-08-13 | $2.56 | $2.50 | $0.0574 | 20,707.0 | -0.40% |
| 2025-08-12 | $2.58 | $2.52 | $0.0597 | 14,292.0 | -1.95% |
| 2025-08-11 | $2.62 | $2.55 | $0.07 | 3,700.0 | +0.06% |
| 2025-08-08 | $2.60 | $2.55 | $0.05 | 4,128.0 | -2.71% |
| 2025-08-07 | $2.67 | $2.57 | $0.10 | 4,866.0 | -1.12% |
| 2025-08-06 | $2.67 | $2.57 | $0.10 | 2,453.0 | +3.89% |
| 2025-08-05 | $2.67 | $2.57 | $0.10 | 9,654.0 | -3.02% |
| 2025-08-04 | $2.67 | $2.60 | $0.07 | 6,590.0 | +2.01% |
| 2025-08-01 | $2.70 | $2.59 | $0.1115 | 8,614.0 | +0.30% |
| 2025-07-31 | $2.63 | $2.59 | $0.04 | 4,379.0 | -2.26% |
| 2025-07-30 | $2.65 | $2.58 | $0.0692 | 15,588.0 | +1.92% |
| 2025-07-29 | $2.61 | $2.58 | $0.0275 | 9,130.0 | +1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.70 | $2.50 | $0.20 | 142,841.0 | +2.40% |
| 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% |
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% |
0.17%
0.12%
자본화:
|
볼륨(24시간):