Stockscreener 앱 받기
23.49
2.57%
-0.62
시간 외 거래:
23.50
0.01
+0.04%
Rcm Technologies Inc 주식 (RCMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $24.00 | $23.09 | $0.905 | 41,915.0 | -2.57% |
| 2025-07-31 | $24.98 | $23.92 | $1.06 | 45,365.0 | -3.21% |
| 2025-07-30 | $25.58 | $24.77 | $0.8097 | 29,952.0 | -0.99% |
| 2025-07-29 | $26.11 | $25.06 | $1.05 | 35,507.0 | -1.58% |
| 2025-07-28 | $25.76 | $25.18 | $0.58 | 31,501.0 | -1.10% |
| 2025-07-25 | $26.08 | $25.62 | $0.46 | 16,383.0 | -1.07% |
| 2025-07-24 | $26.16 | $25.10 | $1.05 | 26,793.0 | +1.04% |
| 2025-07-23 | $25.95 | $25.49 | $0.455 | 14,808.0 | +2.74% |
| 2025-07-22 | $25.41 | $24.63 | $0.785 | 32,229.0 | +0.64% |
| 2025-07-21 | $25.73 | $24.97 | $0.76 | 47,664.0 | -1.61% |
| 2025-07-18 | $26.15 | $25.35 | $0.8024 | 78,673.0 | -0.63% |
| 2025-07-17 | $25.70 | $24.12 | $1.58 | 96,782.0 | +3.65% |
| 2025-07-16 | $24.95 | $24.21 | $0.735 | 78,188.0 | -0.08% |
| 2025-07-15 | $25.00 | $24.50 | $0.495 | 70,930.0 | -0.88% |
| 2025-07-14 | $25.05 | $24.21 | $0.835 | 109,879.0 | +1.30% |
| 2025-07-11 | $25.66 | $24.50 | $1.16 | 30,362.0 | -1.76% |
| 2025-07-10 | $26.06 | $24.98 | $1.08 | 36,571.0 | -3.28% |
| 2025-07-09 | $27.24 | $25.59 | $1.65 | 45,432.0 | -2.82% |
| 2025-07-08 | $27.04 | $26.18 | $0.8551 | 71,229.0 | -1.33% |
| 2025-07-07 | $27.00 | $25.71 | $1.29 | 89,805.0 | +3.93% |
| 2025-07-03 | $26.18 | $25.36 | $0.82 | 50,032.0 | +2.81% |
Rcm Technologies Inc 주식 (RCMT) 연도별 가격 이력
이 심층 분석에서는 Rcm Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rcm Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rcm Technologies Inc 주식 (RCMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.00 | $23.09 | $0.905 | 41,915.0 | +0.00% |
| 2025-07 | $27.24 | $23.09 | $4.14 | 1,221,143.0 | -0.34% |
| 2025-06 | $23.87 | $20.28 | $3.59 | 1,430,068.0 | +2.97% |
| 2025-05 | $23.72 | $16.90 | $6.82 | 744,479.0 | +31.25% |
| 2025-04 | $17.59 | $14.88 | $2.71 | 703,351.0 | +11.79% |
| 2025-03 | $18.78 | $13.18 | $5.60 | 1,114,632.0 | -16.58% |
| 2025-02 | $20.88 | $18.46 | $2.42 | 809,720.0 | -4.25% |
| 2025-01 | $23.12 | $18.49 | $4.63 | 1,094,129.0 | -11.87% |
Rcm Technologies Inc 주식 (RCMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.82 | $21.41 | $3.41 | 829,289.0 | -1.49% |
| 2024-11 | $26.37 | $20.93 | $5.44 | 1,163,295.0 | +2.37% |
| 2024-10 | $22.50 | $19.88 | $2.63 | 704,843.0 | +10.21% |
| 2024-09 | $20.63 | $18.50 | $2.13 | 555,151.0 | -0.49% |
| 2024-08 | $20.71 | $17.11 | $3.60 | 770,631.0 | +4.62% |
| 2024-07 | $20.09 | $18.00 | $2.09 | 632,839.0 | +4.06% |
| 2024-06 | $20.28 | $18.36 | $1.92 | 874,781.0 | -5.69% |
| 2024-05 | $22.72 | $18.75 | $3.97 | 1,489,069.0 | +4.75% |
| 2024-04 | $21.54 | $18.61 | $2.93 | 1,624,800.0 | -11.32% |
| 2024-03 | $29.23 | $20.53 | $8.70 | 2,723,567.0 | -22.57% |
| 2024-02 | $29.80 | $26.40 | $3.40 | 1,236,780.0 | +0.18% |
| 2024-01 | $32.15 | $27.12 | $5.03 | 1,862,537.0 | -5.13% |
Rcm Technologies Inc 주식 (RCMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.19 | $25.75 | $4.44 | 1,735,393.0 | +7.52% |
| 2023-11 | $27.17 | $18.89 | $8.29 | 1,506,155.0 | +36.28% |
| 2023-10 | $20.04 | $18.51 | $1.52 | 569,269.0 | +1.43% |
| 2023-09 | $21.55 | $19.17 | $2.38 | 594,872.0 | -4.87% |
| 2023-08 | $20.80 | $14.40 | $6.40 | 1,812,633.0 | +1.13% |
| 2023-07 | $20.49 | $18.40 | $2.09 | 1,199,779.0 | +10.38% |
| 2023-06 | $18.85 | $16.15 | $2.70 | 1,362,047.0 | +13.51% |
| 2023-05 | $16.57 | $11.34 | $5.23 | 2,121,509.0 | +44.22% |
| 2023-04 | $12.61 | $10.68 | $1.93 | 1,196,659.0 | -2.77% |
| 2023-03 | $15.22 | $10.11 | $5.11 | 3,184,260.0 | -19.83% |
| 2023-02 | $14.96 | $13.25 | $1.71 | 843,398.0 | +8.01% |
| 2023-01 | $13.57 | $12.19 | $1.38 | 1,246,976.0 | +8.18% |
2.60%
0.96%
자본화:
|
볼륨(24시간):