Stockscreener 앱 받기
26.62
1.33%
-0.36
시간 외 거래:
26.46
-0.16
-0.60%
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $27.41 | $26.45 | $0.955 | 37,878.0 | -1.33% |
| 2026-10-01 | $27.12 | $26.25 | $0.87 | 42,493.0 | -0.07% |
| 2026-09-30 | $27.47 | $26.98 | $0.49 | 31,716.0 | -1.75% |
| 2026-09-29 | $27.86 | $27.46 | $0.40 | 22,185.0 | -0.33% |
| 2026-09-28 | $27.85 | $27.09 | $0.76 | 39,376.0 | +0.04% |
| 2026-09-25 | $27.67 | $26.95 | $0.72 | 33,490.0 | +1.17% |
| 2026-09-24 | $27.56 | $26.88 | $0.68 | 42,250.0 | -0.62% |
| 2026-09-23 | $28.45 | $27.32 | $1.13 | 34,241.0 | -3.45% |
| 2026-09-22 | $29.39 | $28.38 | $1.01 | 34,548.0 | +0.46% |
| 2026-09-21 | $28.62 | $27.60 | $1.02 | 39,168.0 | +0.86% |
| 2026-09-18 | $28.56 | $27.89 | $0.67 | 121,374.0 | -1.62% |
| 2026-09-17 | $29.72 | $28.36 | $1.36 | 30,522.0 | +1.90% |
| 2026-09-16 | $28.91 | $27.94 | $0.975 | 49,345.0 | -2.07% |
| 2026-09-15 | $29.38 | $28.50 | $0.875 | 59,693.0 | -3.06% |
| 2026-09-14 | $29.61 | $28.86 | $0.7549 | 27,888.0 | +1.20% |
| 2026-09-11 | $29.24 | $28.76 | $0.48 | 30,717.0 | +1.64% |
| 2026-09-10 | $28.68 | $28.04 | $0.64 | 30,208.0 | +0.32% |
| 2026-09-09 | $28.86 | $28.00 | $0.855 | 54,641.0 | -1.76% |
| 2026-09-08 | $29.82 | $28.64 | $1.18 | 68,576.0 | -1.06% |
| 2026-09-04 | $29.38 | $28.43 | $0.95 | 34,191.0 | +2.12% |
| 2026-09-03 | $29.99 | $28.47 | $1.52 | 32,446.0 | -2.38% |
Rci Hospitality Holdings Inc 주식 (RICK) 연도별 가격 이력
이 심층 분석에서는 Rci Hospitality Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RICK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rci Hospitality Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.41 | $26.25 | $1.16 | 118,249.0 | -1.41% |
| 2026-09 | $29.99 | $26.88 | $3.11 | 910,239.0 | -7.31% |
| 2026-08 | $32.00 | $25.07 | $6.93 | 1,434,066.0 | +16.10% |
| 2026-07 | $28.16 | $25.00 | $3.16 | 723,202.0 | -8.16% |
| 2026-06 | $28.92 | $24.34 | $4.58 | 1,185,016.0 | +7.69% |
| 2026-05 | $26.82 | $23.33 | $3.50 | 1,044,233.0 | +1.40% |
| 2026-04 | $26.89 | $21.76 | $5.13 | 1,071,097.0 | +9.69% |
| 2026-03 | $25.46 | $20.76 | $4.70 | 2,017,185.0 | +3.07% |
| 2026-02 | $24.99 | $21.60 | $3.39 | 1,288,950.0 | -7.95% |
| 2026-01 | $27.01 | $23.36 | $3.65 | 1,556,180.0 | +0.84% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.45 | $22.52 | $6.93 | 2,639,726.0 | -2.13% |
| 2025-11 | $25.63 | $21.88 | $3.75 | 2,018,435.0 | -2.21% |
| 2025-10 | $32.02 | $23.89 | $8.13 | 2,334,435.0 | -18.35% |
| 2025-09 | $37.30 | $25.15 | $12.15 | 6,470,824.0 | -18.01% |
| 2025-08 | $38.25 | $34.45 | $3.80 | 1,735,490.0 | +3.85% |
| 2025-07 | $41.37 | $35.51 | $5.86 | 1,685,737.0 | -6.01% |
| 2025-06 | $43.09 | $37.86 | $5.23 | 818,757.0 | -5.24% |
| 2025-05 | $47.00 | $38.82 | $8.18 | 895,123.0 | +1.39% |
| 2025-04 | $44.45 | $35.00 | $9.45 | 1,466,907.0 | -7.59% |
| 2025-03 | $50.66 | $42.87 | $7.79 | 1,250,491.0 | -13.72% |
| 2025-02 | $55.85 | $48.90 | $6.95 | 1,270,197.0 | -10.39% |
| 2025-01 | $59.27 | $51.95 | $7.32 | 1,383,620.0 | -3.36% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.66 | $49.86 | $11.80 | 2,283,867.0 | +9.86% |
| 2024-11 | $53.84 | $42.34 | $11.49 | 1,729,617.0 | +20.82% |
| 2024-10 | $45.40 | $39.59 | $5.81 | 1,361,350.0 | -2.54% |
| 2024-09 | $47.44 | $39.79 | $7.65 | 1,665,873.0 | -2.28% |
| 2024-08 | $52.64 | $42.12 | $10.52 | 2,095,784.0 | -7.86% |
| 2024-07 | $51.13 | $37.61 | $13.52 | 2,476,515.0 | +13.59% |
| 2024-06 | $46.45 | $42.19 | $4.26 | 1,716,351.0 | -2.64% |
| 2024-05 | $52.50 | $41.79 | $10.71 | 2,358,432.0 | -11.86% |
| 2024-04 | $58.56 | $49.37 | $9.19 | 1,257,967.0 | -12.48% |
| 2024-03 | $58.14 | $53.81 | $4.33 | 845,288.0 | +2.91% |
| 2024-02 | $63.40 | $53.55 | $9.85 | 1,150,922.0 | -8.74% |
| 2024-01 | $67.14 | $60.51 | $6.63 | 962,663.0 | -6.79% |
3.95%
0.36%
자본화:
|
볼륨(24시간):