Stockscreener 앱 받기
56.80
0.21%
-0.12
시간 외 거래:
56.80
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $58.26 | $56.34 | $1.91 | 95,937.0 | -0.21% |
| 2024-12-19 | $57.66 | $54.86 | $2.80 | 114,270.0 | +0.05% |
| 2024-12-18 | $58.52 | $56.16 | $2.37 | 275,453.0 | -1.98% |
| 2024-12-17 | $61.66 | $55.81 | $5.85 | 495,173.0 | +11.34% |
| 2024-12-16 | $52.81 | $51.24 | $1.57 | 193,000.0 | +0.08% |
| 2024-12-13 | $52.72 | $51.54 | $1.18 | 66,363.0 | -0.40% |
| 2024-12-12 | $53.34 | $52.08 | $1.25 | 63,843.0 | -1.19% |
| 2024-12-11 | $53.71 | $52.15 | $1.56 | 100,715.0 | +1.61% |
| 2024-12-10 | $52.91 | $51.50 | $1.41 | 63,985.0 | -1.36% |
| 2024-12-09 | $53.18 | $51.26 | $1.92 | 73,679.0 | +2.94% |
| 2024-12-06 | $51.75 | $50.75 | $1.00 | 54,499.0 | -0.02% |
| 2024-12-05 | $51.56 | $50.72 | $0.84 | 52,702.0 | -0.21% |
| 2024-12-04 | $51.81 | $50.45 | $1.36 | 99,840.0 | +1.44% |
| 2024-12-03 | $51.00 | $49.86 | $1.14 | 70,986.0 | -0.28% |
| 2024-12-02 | $52.60 | $50.56 | $2.04 | 91,769.0 | -3.11% |
| 2024-11-29 | $52.58 | $51.96 | $0.62 | 25,899.0 | +0.81% |
| 2024-11-27 | $53.83 | $52.04 | $1.79 | 76,368.0 | -1.23% |
| 2024-11-26 | $53.26 | $52.25 | $1.01 | 88,799.0 | -0.98% |
| 2024-11-25 | $53.84 | $51.85 | $1.98 | 242,216.0 | +2.96% |
| 2024-11-22 | $51.85 | $50.47 | $1.38 | 73,060.0 | +2.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.66 | $49.86 | $11.80 | 2,008,151.0 | +8.27% |
| 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% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.40 | $58.11 | $11.29 | 1,552,952.0 | +13.05% |
| 2023-11 | $59.09 | $52.90 | $6.19 | 1,002,994.0 | +7.52% |
| 2023-10 | $60.82 | $50.43 | $10.39 | 1,248,430.0 | -10.14% |
| 2023-09 | $66.50 | $59.17 | $7.33 | 1,035,033.0 | -7.08% |
| 2023-08 | $70.85 | $63.73 | $7.12 | 1,045,413.0 | -6.41% |
| 2023-07 | $77.68 | $68.13 | $9.55 | 1,079,411.0 | -8.21% |
| 2023-06 | $79.46 | $70.93 | $8.53 | 774,393.0 | +5.21% |
| 2023-05 | $78.06 | $70.66 | $7.40 | 1,039,837.0 | -3.56% |
| 2023-04 | $78.60 | $72.78 | $5.82 | 803,628.0 | -4.18% |
| 2023-03 | $87.79 | $74.50 | $13.29 | 1,720,383.0 | -6.68% |
| 2023-02 | $94.38 | $78.51 | $15.87 | 1,800,285.0 | -7.73% |
| 2023-01 | $97.45 | $88.23 | $9.22 | 1,621,458.0 | -2.58% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $96.78 | $81.58 | $15.20 | 1,896,710.0 | +2.38% |
| 2022-11 | $92.30 | $77.86 | $14.44 | 1,092,963.0 | +7.81% |
| 2022-10 | $85.71 | $64.80 | $20.91 | 1,252,815.0 | +29.22% |
| 2022-09 | $72.61 | $61.49 | $11.12 | 1,402,411.0 | +0.20% |
| 2022-08 | $73.93 | $56.20 | $17.73 | 1,805,343.0 | +14.48% |
| 2022-07 | $57.58 | $47.74 | $9.84 | 1,633,063.0 | +17.78% |
| 2022-06 | $57.86 | $46.48 | $11.38 | 2,731,045.0 | -16.23% |
| 2022-05 | $64.90 | $49.71 | $15.19 | 2,296,060.0 | -6.83% |
| 2022-04 | $69.09 | $57.33 | $11.77 | 1,316,019.0 | +0.81% |
| 2022-03 | $66.77 | $57.61 | $9.16 | 1,576,403.0 | -5.33% |
| 2022-02 | $80.87 | $57.97 | $22.90 | 2,093,460.0 | -7.08% |
| 2022-01 | $94.33 | $64.37 | $29.96 | 1,668,110.0 | -10.29% |
0.81%
1.71%
자본화:
|
볼륨(24시간):