Stockscreener 앱 받기
6.42
1.26%
0.08
Rpc Inc 주식 (RES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.52 | $6.34 | $0.175 | 884,462.0 | +1.26% |
| 2024-11-26 | $6.42 | $6.24 | $0.185 | 1,080,935.0 | -0.31% |
| 2024-11-25 | $6.56 | $6.32 | $0.24 | 1,472,013.0 | -1.09% |
| 2024-11-22 | $6.44 | $6.16 | $0.28 | 1,549,545.0 | +4.55% |
| 2024-11-21 | $6.25 | $5.99 | $0.26 | 1,120,932.0 | +3.02% |
| 2024-11-20 | $5.99 | $5.83 | $0.1649 | 1,090,786.0 | +2.23% |
| 2024-11-19 | $5.92 | $5.74 | $0.175 | 983,552.0 | -0.34% |
| 2024-11-18 | $5.94 | $5.78 | $0.16 | 1,163,609.0 | +2.27% |
| 2024-11-15 | $6.00 | $5.70 | $0.30 | 997,795.0 | -3.05% |
| 2024-11-14 | $6.04 | $5.83 | $0.21 | 1,254,505.0 | +0.17% |
| 2024-11-13 | $6.06 | $5.86 | $0.205 | 1,441,224.0 | -1.67% |
| 2024-11-12 | $6.26 | $5.99 | $0.275 | 1,051,521.0 | -2.60% |
| 2024-11-11 | $6.19 | $5.93 | $0.26 | 1,415,140.0 | +2.50% |
| 2024-11-08 | $6.18 | $5.99 | $0.20 | 1,641,419.0 | -2.91% |
| 2024-11-07 | $6.42 | $6.18 | $0.24 | 1,565,471.0 | -4.18% |
| 2024-11-06 | $6.50 | $6.11 | $0.39 | 2,100,309.0 | +9.86% |
| 2024-11-05 | $5.91 | $5.70 | $0.21 | 1,625,639.0 | +3.52% |
| 2024-11-04 | $5.78 | $5.65 | $0.13 | 1,260,599.0 | +0.71% |
| 2024-11-01 | $5.80 | $5.63 | $0.175 | 1,484,628.0 | -0.70% |
| 2024-10-31 | $5.80 | $5.63 | $0.175 | 1,147,046.0 | -1.05% |
| 2024-10-30 | $5.95 | $5.74 | $0.205 | 1,289,515.0 | -0.86% |
| 2024-10-29 | $5.85 | $5.72 | $0.125 | 1,312,904.0 | +0.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.56 | $5.63 | $0.93 | 26,068,546.0 | +13.03% |
| 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% |
Rpc Inc 주식 (RES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.53 | $7.87 | $1.66 | 28,259,041.0 | -4.00% |
| 2022-11 | $11.40 | $8.73 | $2.67 | 24,605,747.0 | -16.80% |
| 2022-10 | $11.18 | $7.25 | $3.93 | 23,102,620.0 | +60.61% |
| 2022-09 | $8.23 | $6.24 | $1.99 | 26,072,315.0 | -12.83% |
| 2022-08 | $8.61 | $6.69 | $1.92 | 22,248,876.0 | -2.38% |
| 2022-07 | $8.48 | $5.70 | $2.78 | 26,921,311.0 | +17.86% |
| 2022-06 | $9.81 | $6.31 | $3.50 | 36,600,322.0 | -26.18% |
| 2022-05 | $10.90 | $8.50 | $2.40 | 33,816,878.0 | -9.48% |
| 2022-04 | $12.91 | $9.35 | $3.56 | 35,573,947.0 | -3.09% |
| 2022-03 | $11.79 | $8.25 | $3.54 | 46,695,041.0 | +21.66% |
| 2022-02 | $8.78 | $5.84 | $2.94 | 26,325,129.0 | +48.39% |
| 2022-01 | $6.65 | $4.51 | $2.14 | 19,007,779.0 | +30.18% |
1.27%
0.52%
자본화:
|
볼륨(24시간):