Stockscreener 앱 받기
20.90
0.67%
-0.14
Rcm Technologies Inc 주식 (RCMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.21 | $20.59 | $0.6199 | 42,307.0 | -0.67% |
| 2025-12-11 | $21.38 | $20.67 | $0.71 | 44,406.0 | +1.35% |
| 2025-12-10 | $20.90 | $20.16 | $0.74 | 44,452.0 | +2.01% |
| 2025-12-09 | $20.95 | $19.97 | $0.98 | 22,966.0 | +1.55% |
| 2025-12-08 | $20.47 | $19.83 | $0.64 | 28,313.0 | -0.15% |
| 2025-12-05 | $20.39 | $19.74 | $0.645 | 23,550.0 | -0.55% |
| 2025-12-04 | $20.65 | $19.84 | $0.81 | 14,777.0 | +0.05% |
| 2025-12-03 | $20.26 | $19.65 | $0.61 | 31,233.0 | +4.02% |
| 2025-12-02 | $19.77 | $19.25 | $0.53 | 53,354.0 | -0.21% |
| 2025-12-01 | $19.88 | $19.09 | $0.785 | 72,243.0 | -0.77% |
| 2025-11-28 | $19.84 | $19.00 | $0.838 | 33,645.0 | -0.51% |
| 2025-11-26 | $20.25 | $19.49 | $0.7599 | 65,993.0 | -1.75% |
| 2025-11-25 | $20.39 | $19.17 | $1.22 | 42,549.0 | +3.73% |
| 2025-11-24 | $19.70 | $18.64 | $1.06 | 99,429.0 | -1.13% |
| 2025-11-21 | $19.87 | $18.44 | $1.43 | 40,613.0 | +5.28% |
| 2025-11-20 | $19.12 | $18.36 | $0.76 | 28,348.0 | -1.17% |
| 2025-11-19 | $19.07 | $18.68 | $0.39 | 57,261.0 | -0.95% |
| 2025-11-18 | $19.85 | $18.95 | $0.90 | 54,744.0 | -1.81% |
| 2025-11-17 | $20.33 | $19.21 | $1.12 | 31,881.0 | -0.67% |
| 2025-11-14 | $19.53 | $18.50 | $1.03 | 65,134.0 | +2.80% |
| 2025-11-13 | $19.34 | $18.63 | $0.7134 | 45,933.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.38 | $19.09 | $2.29 | 419,908.0 | +6.74% |
| 2025-11 | $23.37 | $18.36 | $5.01 | 846,700.0 | -15.24% |
| 2025-10 | $26.46 | $21.47 | $4.99 | 770,529.0 | -12.99% |
| 2025-09 | $27.74 | $26.00 | $1.74 | 758,456.0 | -2.14% |
| 2025-08 | $28.27 | $20.98 | $7.29 | 1,296,223.0 | +12.53% |
| 2025-07 | $27.24 | $23.22 | $4.02 | 1,179,228.0 | +2.29% |
| 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% |
0.00%
2.46%
자본화:
|
볼륨(24시간):