Stockscreener 앱 받기
5.90
0.85%
0.05
시장 영업 전:
5.90
Rpc Inc 주식 (RES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $5.90 | $5.79 | $0.11 | 2,638,431.0 | +0.85% |
| 2026-09-23 | $5.90 | $5.66 | $0.24 | 1,621,048.0 | +2.27% |
| 2026-09-22 | $5.86 | $5.56 | $0.295 | 2,586,677.0 | +0.70% |
| 2026-09-21 | $5.84 | $5.64 | $0.20 | 2,271,884.0 | -3.07% |
| 2026-09-18 | $5.96 | $5.82 | $0.14 | 3,396,029.0 | -1.18% |
| 2026-09-17 | $6.05 | $5.90 | $0.15 | 2,216,152.0 | -0.84% |
| 2026-09-16 | $6.14 | $5.88 | $0.26 | 2,657,713.0 | -3.24% |
| 2026-09-15 | $6.30 | $6.14 | $0.16 | 2,000,156.0 | +1.31% |
| 2026-09-14 | $6.42 | $6.05 | $0.37 | 1,692,958.0 | -5.43% |
| 2026-09-11 | $6.54 | $6.40 | $0.145 | 1,629,528.0 | -0.15% |
| 2026-09-10 | $6.66 | $6.39 | $0.27 | 1,560,494.0 | -1.82% |
| 2026-09-09 | $6.73 | $6.46 | $0.265 | 1,490,050.0 | +0.92% |
| 2026-09-08 | $6.67 | $6.52 | $0.15 | 1,501,067.0 | +0.31% |
| 2026-09-04 | $6.52 | $6.37 | $0.15 | 1,222,886.0 | +0.46% |
| 2026-09-03 | $6.62 | $6.45 | $0.17 | 1,643,027.0 | -1.52% |
| 2026-09-02 | $6.64 | $6.42 | $0.2249 | 1,567,680.0 | +0.31% |
| 2026-09-01 | $6.66 | $6.50 | $0.16 | 1,761,308.0 | +0.31% |
| 2026-08-31 | $6.65 | $6.45 | $0.205 | 1,464,062.0 | +2.03% |
| 2026-08-28 | $6.45 | $6.33 | $0.125 | 1,359,355.0 | +0.00% |
| 2026-08-27 | $6.48 | $6.12 | $0.3599 | 1,201,910.0 | +4.23% |
| 2026-08-26 | $6.17 | $5.97 | $0.205 | 1,208,318.0 | +0.00% |
Rpc Inc 주식 (RES) 연도별 가격 이력
이 심층 분석에서는 Rpc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rpc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rpc Inc 주식 (RES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.73 | $5.56 | $1.17 | 36,095,519.0 | -9.65% |
| 2026-08 | $6.65 | $5.51 | $1.14 | 27,525,880.0 | +15.99% |
| 2026-07 | $6.15 | $5.05 | $1.10 | 30,679,352.0 | -3.43% |
| 2026-06 | $7.41 | $5.59 | $1.81 | 40,275,575.0 | -11.93% |
| 2026-05 | $7.88 | $6.54 | $1.33 | 34,743,903.0 | -15.99% |
| 2026-04 | $8.16 | $6.41 | $1.75 | 48,983,576.0 | +11.30% |
| 2026-03 | $7.41 | $5.74 | $1.67 | 54,862,171.0 | +21.86% |
| 2026-02 | $6.82 | $5.07 | $1.75 | 55,605,224.0 | -12.63% |
| 2026-01 | $6.85 | $5.32 | $1.53 | 44,351,922.0 | +22.24% |
Rpc Inc 주식 (RES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.96 | $5.25 | $0.705 | 35,580,990.0 | +2.82% |
| 2025-11 | $5.73 | $5.00 | $0.735 | 33,516,038.0 | +2.31% |
| 2025-10 | $5.60 | $4.17 | $1.42 | 32,385,166.0 | +9.24% |
| 2025-09 | $4.96 | $4.41 | $0.55 | 29,780,511.0 | -0.21% |
| 2025-08 | $4.81 | $4.32 | $0.4901 | 35,490,846.0 | +2.58% |
| 2025-07 | $5.47 | $4.38 | $1.08 | 44,223,716.0 | -1.69% |
| 2025-06 | $5.30 | $4.40 | $0.90 | 33,682,473.0 | +6.53% |
| 2025-05 | $5.14 | $4.39 | $0.745 | 22,098,359.0 | -6.13% |
| 2025-04 | $5.75 | $4.10 | $1.65 | 40,179,088.0 | -14.00% |
| 2025-03 | $5.75 | $5.04 | $0.7194 | 37,601,770.0 | -1.43% |
| 2025-02 | $6.45 | $5.41 | $1.04 | 24,449,369.0 | -8.97% |
| 2025-01 | $7.17 | $5.97 | $1.20 | 31,962,424.0 | +3.20% |
Rpc Inc 주식 (RES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.56 | $5.54 | $1.02 | 31,753,189.0 | -9.16% |
| 2024-11 | $6.56 | $5.63 | $0.93 | 25,764,185.0 | +13.38% |
| 2024-10 | $7.22 | $5.63 | $1.59 | 39,712,474.0 | -10.69% |
| 2024-09 | $6.87 | $5.67 | $1.20 | 41,263,934.0 | -0.93% |
| 2024-08 | $7.47 | $6.14 | $1.33 | 31,444,131.0 | -14.06% |
| 2024-07 | $7.54 | $5.66 | $1.88 | 47,671,138.0 | +19.52% |
| 2024-06 | $6.85 | $5.97 | $0.88 | 33,629,301.0 | -8.49% |
| 2024-05 | $7.29 | $6.51 | $0.78 | 29,155,423.0 | +2.09% |
| 2024-04 | $8.19 | $6.69 | $1.50 | 34,527,064.0 | -13.57% |
| 2024-03 | $7.93 | $7.26 | $0.67 | 31,435,565.0 | +4.74% |
| 2024-02 | $7.51 | $6.78 | $0.735 | 30,278,392.0 | +1.09% |
| 2024-01 | $7.67 | $6.34 | $1.33 | 39,752,295.0 | +0.41% |
0.93%
0.92%
자본화:
|
볼륨(24시간):