Rpc Inc (RES)

Date: O: H: L: C: Vol:

Rpc Inc 주식 (RES) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$5.94	$5.61	$0.335	5,089,938	-1.34%
Nov 03, 2026	$6.07	$5.88	$0.191	2,926,361	+1.01%
Nov 02, 2026	$6.13	$5.70	$0.425	3,710,489	-4.05%
Oct 30, 2026	$6.42	$6.13	$0.295	2,905,004	-3.29%
Oct 29, 2026	$6.68	$5.61	$1.07	3,485,721	-5.20%
Oct 28, 2026	$6.81	$6.24	$0.57	3,583,134	+1.97%
Oct 27, 2026	$6.66	$6.41	$0.245	2,338,335	+3.45%
Oct 26, 2026	$6.50	$6.20	$0.2989	2,217,801	+2.08%
Oct 23, 2026	$6.32	$6.02	$0.3	2,984,485	+3.82%
Oct 22, 2026	$6.33	$5.81	$0.525	4,100,002	-4.75%
Oct 21, 2026	$6.40	$6.24	$0.1649	1,825,175	+0.96%
Oct 20, 2026	$6.30	$6.04	$0.26	2,547,763	+0.81%
Oct 19, 2026	$6.22	$6.01	$0.21	2,225,822	+2.64%
Oct 16, 2026	$6.14	$5.99	$0.145	1,966,445	+2.20%
Oct 15, 2026	$5.95	$5.74	$0.2053	2,911,449	-0.84%
Oct 14, 2026	$6.08	$5.90	$0.18	2,568,550	-1.65%
Oct 13, 2026	$6.12	$5.98	$0.14	2,026,799	+1.85%
Oct 12, 2026	$6.09	$5.93	$0.16	1,373,294	0.00%
Oct 09, 2026	$6.11	$5.96	$0.15	1,605,349	-0.67%
Oct 08, 2026	$6.04	$5.94	$0.095	2,538,152	+1.01%
Oct 07, 2026	$6.11	$5.83	$0.28	1,960,672	-1.66%
Oct 06, 2026	$6.13	$5.95	$0.185	1,623,726	-0.98%

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
Nov, 2026	$6.13	$5.61	$0.52	11,726,788	-4.38%
Oct, 2026	$6.81	$5.59	$1.22	54,164,181	+9.59%
Sep, 2026	$6.73	$5.56	$1.17	41,519,279	-13.78%
Aug, 2026	$6.65	$5.51	$1.14	27,525,880	+15.99%
Jul, 2026	$6.15	$5.05	$1.10	30,679,352	-3.43%
Jun, 2026	$7.41	$5.60	$1.81	40,275,575	-11.93%
May, 2026	$7.88	$6.54	$1.34	34,743,903	-15.99%
Apr, 2026	$8.16	$6.41	$1.75	48,983,576	+11.30%
Mar, 2026	$7.41	$5.74	$1.67	54,862,171	+21.86%
Feb, 2026	$6.82	$5.07	$1.75	55,605,224	-12.63%
Jan, 2026	$6.85	$5.32	$1.53	44,351,922	+22.24%

Rpc Inc 주식 (RES) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$5.96	$5.25	$0.705	35,580,990	+2.82%
Nov, 2025	$5.73	$5.00	$0.735	33,516,038	+2.31%
Oct, 2025	$5.60	$4.18	$1.42	32,385,166	+9.24%
Sep, 2025	$4.96	$4.41	$0.55	29,780,511	-0.21%
Aug, 2025	$4.81	$4.32	$0.4901	35,490,846	+2.58%
Jul, 2025	$5.47	$4.39	$1.09	44,223,716	-1.69%
Jun, 2025	$5.30	$4.40	$0.9	33,682,473	+6.53%
May, 2025	$5.14	$4.40	$0.745	22,098,359	-6.13%
Apr, 2025	$5.75	$4.10	$1.65	40,179,088	-14.00%
Mar, 2025	$5.75	$5.04	$0.7194	37,601,770	-1.43%
Feb, 2025	$6.45	$5.41	$1.04	24,449,369	-8.97%
Jan, 2025	$7.17	$5.97	$1.20	31,962,424	+3.20%

Rpc Inc 주식 (RES) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$6.56	$5.54	$1.02	31,753,189	-9.16%
Nov, 2024	$6.56	$5.63	$0.93	25,764,185	+13.38%
Oct, 2024	$7.22	$5.63	$1.59	39,712,474	-10.69%
Sep, 2024	$6.87	$5.67	$1.20	41,263,934	-0.93%
Aug, 2024	$7.47	$6.15	$1.33	31,444,131	-14.06%
Jul, 2024	$7.54	$5.66	$1.88	47,671,138	+19.52%
Jun, 2024	$6.85	$5.97	$0.88	33,629,301	-8.49%
May, 2024	$7.29	$6.51	$0.78	29,155,423	+2.09%
Apr, 2024	$8.19	$6.69	$1.50	34,527,064	-13.57%
Mar, 2024	$7.93	$7.26	$0.67	31,435,565	+4.74%
Feb, 2024	$7.51	$6.78	$0.735	30,278,392	+1.09%
Jan, 2024	$7.67	$6.34	$1.33	39,752,295	+0.41%

RES와(과) 유사한 종목