Stockscreener 앱 받기
21.53
0.46%
-0.10
Rcm Technologies Inc 주식 (RCMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $21.76 | $21.23 | $0.53 | 55,040.0 | -0.46% |
| 2024-11-20 | $22.24 | $21.27 | $0.965 | 62,875.0 | +0.60% |
| 2024-11-19 | $22.09 | $20.93 | $1.16 | 98,986.0 | -2.36% |
| 2024-11-18 | $22.75 | $21.82 | $0.9252 | 40,236.0 | -1.03% |
| 2024-11-15 | $22.93 | $22.05 | $0.88 | 41,312.0 | -1.68% |
| 2024-11-14 | $23.90 | $22.17 | $1.73 | 67,263.0 | -4.51% |
| 2024-11-13 | $25.90 | $23.70 | $2.20 | 54,190.0 | -8.49% |
| 2024-11-12 | $26.37 | $25.01 | $1.36 | 100,850.0 | +3.43% |
| 2024-11-11 | $25.42 | $24.66 | $0.76 | 124,825.0 | +4.29% |
| 2024-11-08 | $24.73 | $23.43 | $1.30 | 83,011.0 | +4.21% |
| 2024-11-07 | $23.45 | $22.62 | $0.83 | 50,700.0 | +0.96% |
| 2024-11-06 | $23.36 | $22.56 | $0.80 | 33,621.0 | +1.83% |
| 2024-11-05 | $22.45 | $21.54 | $0.905 | 29,592.0 | +1.91% |
| 2024-11-04 | $22.99 | $21.95 | $1.04 | 41,315.0 | -3.34% |
| 2024-11-01 | $22.95 | $22.35 | $0.60 | 33,654.0 | +1.79% |
| 2024-10-31 | $22.50 | $22.16 | $0.345 | 43,191.0 | -0.22% |
| 2024-10-30 | $22.50 | $21.83 | $0.67 | 65,468.0 | +2.47% |
| 2024-10-29 | $21.97 | $21.43 | $0.545 | 27,699.0 | +1.02% |
| 2024-10-28 | $21.71 | $20.88 | $0.83 | 19,040.0 | +3.20% |
| 2024-10-25 | $21.15 | $20.83 | $0.32 | 23,963.0 | -0.38% |
| 2024-10-24 | $21.15 | $20.89 | $0.26 | 24,813.0 | +0.24% |
| 2024-10-23 | $21.44 | $20.91 | $0.53 | 27,576.0 | -2.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.37 | $20.93 | $5.44 | 972,510.0 | -3.67% |
| 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% |
Rcm Technologies Inc 주식 (RCMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.59 | $11.13 | $4.46 | 2,463,819.0 | -19.24% |
| 2022-11 | $19.66 | $14.62 | $5.04 | 2,560,352.0 | -12.69% |
| 2022-10 | $19.19 | $15.13 | $4.06 | 2,070,174.0 | +4.85% |
| 2022-09 | $17.38 | $13.63 | $3.75 | 2,785,118.0 | -4.41% |
| 2022-08 | $19.56 | $13.01 | $6.55 | 4,671,269.0 | -2.02% |
| 2022-07 | $21.26 | $16.38 | $4.88 | 2,375,712.0 | -11.96% |
| 2022-06 | $28.82 | $18.81 | $10.01 | 5,068,085.0 | -7.92% |
| 2022-05 | $24.48 | $16.57 | $7.91 | 6,326,448.0 | +25.74% |
| 2022-04 | $17.88 | $10.33 | $7.55 | 4,929,069.0 | +77.28% |
| 2022-03 | $10.74 | $6.72 | $4.02 | 1,552,065.0 | +39.07% |
| 2022-02 | $7.35 | $6.29 | $1.06 | 833,581.0 | +3.35% |
| 2022-01 | $7.65 | $5.22 | $2.43 | 1,284,784.0 | -3.65% |
1.16%
0.59%
자본화:
|
볼륨(24시간):