Stockscreener 앱 받기
4.68
0.43%
0.02
시간 외 거래:
4.68
Rpc Inc 주식 (RES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $4.79 | $4.63 | $0.16 | 1,073,961.0 | +0.43% |
| 2025-08-26 | $4.78 | $4.64 | $0.1303 | 1,753,246.0 | -1.69% |
| 2025-08-25 | $4.79 | $4.69 | $0.10 | 940,389.0 | -0.42% |
| 2025-08-22 | $4.79 | $4.46 | $0.33 | 1,563,114.0 | +6.73% |
| 2025-08-21 | $4.49 | $4.34 | $0.15 | 1,046,041.0 | +1.83% |
| 2025-08-20 | $4.44 | $4.35 | $0.09 | 1,440,870.0 | +0.00% |
| 2025-08-19 | $4.49 | $4.34 | $0.14 | 1,268,809.0 | -1.13% |
| 2025-08-18 | $4.50 | $4.32 | $0.18 | 1,383,354.0 | +1.14% |
| 2025-08-15 | $4.46 | $4.37 | $0.09 | 2,049,431.0 | -1.13% |
| 2025-08-14 | $4.54 | $4.35 | $0.19 | 1,581,632.0 | -3.90% |
| 2025-08-13 | $4.62 | $4.50 | $0.115 | 2,747,467.0 | +0.66% |
| 2025-08-12 | $4.67 | $4.49 | $0.185 | 2,710,643.0 | +2.23% |
| 2025-08-11 | $4.61 | $4.45 | $0.16 | 1,487,149.0 | -2.18% |
| 2025-08-08 | $4.61 | $4.48 | $0.1294 | 1,644,812.0 | +2.23% |
| 2025-08-07 | $4.66 | $4.48 | $0.18 | 1,964,763.0 | -0.88% |
| 2025-08-06 | $4.71 | $4.51 | $0.20 | 3,360,162.0 | -1.31% |
| 2025-08-05 | $4.61 | $4.45 | $0.155 | 1,501,279.0 | +3.15% |
| 2025-08-04 | $4.51 | $4.41 | $0.10 | 2,017,207.0 | -0.67% |
| 2025-08-01 | $4.60 | $4.41 | $0.19 | 2,241,933.0 | -3.87% |
| 2025-07-31 | $4.80 | $4.61 | $0.195 | 1,815,589.0 | -2.52% |
| 2025-07-30 | $4.88 | $4.72 | $0.16 | 2,282,174.0 | -3.05% |
| 2025-07-29 | $4.98 | $4.83 | $0.145 | 1,673,368.0 | -0.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.79 | $4.32 | $0.47 | 34,850,223.0 | +0.65% |
| 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% |
Rpc Inc 주식 (RES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.60 | $6.75 | $0.8495 | 45,453,378.0 | +0.41% |
| 2023-11 | $8.46 | $7.00 | $1.47 | 26,038,587.0 | -12.86% |
| 2023-10 | $9.26 | $8.07 | $1.19 | 32,615,211.0 | -6.94% |
| 2023-09 | $9.41 | $8.05 | $1.36 | 28,477,943.0 | +11.89% |
| 2023-08 | $8.55 | $7.78 | $0.7731 | 26,097,438.0 | -3.97% |
| 2023-07 | $9.13 | $6.96 | $2.17 | 31,737,855.0 | +16.36% |
| 2023-06 | $7.96 | $6.63 | $1.33 | 38,241,426.0 | +7.52% |
| 2023-05 | $7.54 | $6.54 | $1.00 | 26,029,993.0 | -10.01% |
| 2023-04 | $8.43 | $7.00 | $1.43 | 27,312,935.0 | -3.90% |
| 2023-03 | $9.78 | $7.28 | $2.50 | 34,501,349.0 | -12.31% |
| 2023-02 | $9.98 | $8.34 | $1.64 | 21,285,384.0 | -11.59% |
| 2023-01 | $10.32 | $8.39 | $1.93 | 29,273,210.0 | +11.59% |
1.64%
자본화:
|
볼륨(24시간):