Stockscreener 앱 받기
28.82
0.80%
0.23
시간 외 거래:
28.79
-0.03
-0.10%
Rcm Technologies Inc 주식 (RCMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $28.94 | $27.96 | $0.9797 | 63,513.0 | +0.80% |
| 2026-05-07 | $30.00 | $28.26 | $1.74 | 77,651.0 | -4.73% |
| 2026-05-06 | $31.50 | $29.80 | $1.70 | 38,563.0 | -4.67% |
| 2026-05-05 | $31.68 | $29.75 | $1.93 | 56,616.0 | +1.03% |
| 2026-05-04 | $32.50 | $30.91 | $1.59 | 105,715.0 | -0.32% |
| 2026-05-01 | $31.84 | $30.74 | $1.10 | 47,905.0 | -0.10% |
| 2026-04-30 | $31.89 | $31.09 | $0.805 | 49,735.0 | -0.35% |
| 2026-04-29 | $31.68 | $30.14 | $1.54 | 51,214.0 | +0.05% |
| 2026-04-28 | $31.95 | $31.32 | $0.63 | 34,501.0 | -0.96% |
| 2026-04-27 | $32.05 | $31.26 | $0.795 | 55,096.0 | +0.22% |
| 2026-04-24 | $32.28 | $30.37 | $1.91 | 54,326.0 | +2.26% |
| 2026-04-23 | $31.70 | $30.61 | $1.09 | 39,290.0 | -2.21% |
| 2026-04-22 | $32.00 | $30.84 | $1.16 | 63,859.0 | +1.77% |
| 2026-04-21 | $31.59 | $30.32 | $1.27 | 121,203.0 | +0.91% |
| 2026-04-20 | $32.05 | $30.30 | $1.75 | 97,850.0 | -3.05% |
| 2026-04-17 | $32.00 | $30.32 | $1.68 | 102,655.0 | +4.61% |
| 2026-04-16 | $30.50 | $29.49 | $1.01 | 126,549.0 | +1.50% |
| 2026-04-15 | $30.00 | $28.66 | $1.34 | 70,584.0 | +4.87% |
| 2026-04-14 | $29.31 | $28.07 | $1.24 | 53,744.0 | +0.60% |
| 2026-04-13 | $28.85 | $26.89 | $1.96 | 88,849.0 | +5.27% |
| 2026-04-10 | $27.80 | $26.29 | $1.51 | 67,249.0 | -3.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.50 | $27.96 | $4.54 | 453,476.0 | -7.89% |
| 2026-04 | $32.28 | $18.84 | $13.44 | 1,841,695.0 | +63.48% |
| 2026-03 | $20.53 | $17.71 | $2.82 | 1,162,032.0 | +1.22% |
| 2026-02 | $21.41 | $17.26 | $4.14 | 916,325.0 | -9.13% |
| 2026-01 | $21.10 | $19.16 | $1.94 | 656,109.0 | +1.79% |
Rcm Technologies Inc 주식 (RCMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.57 | $19.09 | $2.48 | 866,026.0 | +0.77% |
| 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% |
1.74%
0.93%
자본화:
|
볼륨(24시간):