Stockscreener 앱 받기
6.28
0.32%
-0.02
시간 외 거래:
6.28
Rpc Inc 주식 (RES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $6.33 | $6.17 | $0.165 | 1,456,888.0 | -0.32% |
| 2026-08-12 | $6.34 | $6.21 | $0.13 | 1,300,098.0 | -0.47% |
| 2026-08-11 | $6.34 | $6.12 | $0.22 | 1,217,551.0 | +2.93% |
| 2026-08-10 | $6.15 | $5.87 | $0.28 | 1,165,498.0 | +4.77% |
| 2026-08-07 | $5.96 | $5.79 | $0.165 | 725,269.0 | -0.34% |
| 2026-08-06 | $5.95 | $5.79 | $0.16 | 1,101,655.0 | +1.73% |
| 2026-08-05 | $5.93 | $5.75 | $0.18 | 1,620,837.0 | -2.36% |
| 2026-08-04 | $5.96 | $5.65 | $0.305 | 1,409,083.0 | +2.95% |
| 2026-08-03 | $5.87 | $5.51 | $0.355 | 1,624,021.0 | +2.31% |
| 2026-07-31 | $5.64 | $5.37 | $0.28 | 1,430,286.0 | +3.87% |
| 2026-07-30 | $5.43 | $5.21 | $0.225 | 2,064,152.0 | +5.86% |
| 2026-07-29 | $5.37 | $5.05 | $0.32 | 1,636,426.0 | -0.78% |
| 2026-07-28 | $5.50 | $5.15 | $0.35 | 1,524,743.0 | -5.67% |
| 2026-07-27 | $5.68 | $5.44 | $0.24 | 1,606,104.0 | -2.50% |
| 2026-07-24 | $5.89 | $5.61 | $0.28 | 1,307,319.0 | -4.27% |
| 2026-07-23 | $6.15 | $5.81 | $0.3394 | 1,744,634.0 | -2.01% |
| 2026-07-22 | $6.08 | $5.92 | $0.155 | 1,179,480.0 | +1.01% |
| 2026-07-21 | $5.99 | $5.78 | $0.205 | 1,415,955.0 | +1.20% |
| 2026-07-20 | $5.97 | $5.83 | $0.145 | 1,005,004.0 | -1.02% |
| 2026-07-17 | $5.92 | $5.82 | $0.095 | 1,081,941.0 | +1.20% |
| 2026-07-16 | $5.95 | $5.80 | $0.145 | 1,370,180.0 | -0.85% |
| 2026-07-15 | $5.90 | $5.72 | $0.18 | 1,240,242.0 | +0.68% |
| 2026-07-14 | $5.92 | $5.72 | $0.195 | 1,079,020.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.34 | $5.51 | $0.835 | 11,620,900.0 | +11.55% |
| 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% |
0.50%
0.18%
자본화:
|
볼륨(24시간):