Stockscreener 앱 받기
23.75
0.68%
0.16
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $24.18 | $23.51 | $0.665 | 45,650.0 | +0.68% |
| 2026-02-09 | $24.23 | $23.49 | $0.74 | 113,782.0 | -2.92% |
| 2026-02-06 | $24.60 | $23.45 | $1.15 | 89,883.0 | +3.01% |
| 2026-02-05 | $24.31 | $23.50 | $0.81 | 84,098.0 | -3.91% |
| 2026-02-04 | $24.99 | $23.82 | $1.17 | 80,284.0 | +2.33% |
| 2026-02-03 | $24.58 | $23.50 | $1.08 | 97,810.0 | -0.62% |
| 2026-02-02 | $24.61 | $23.91 | $0.70 | 81,782.0 | +0.42% |
| 2026-01-30 | $24.46 | $23.57 | $0.895 | 79,276.0 | -2.44% |
| 2026-01-29 | $24.73 | $24.00 | $0.73 | 79,396.0 | +2.16% |
| 2026-01-28 | $24.95 | $24.04 | $0.91 | 80,904.0 | -2.55% |
| 2026-01-27 | $25.00 | $24.11 | $0.89 | 46,567.0 | +0.00% |
| 2026-01-26 | $25.32 | $24.33 | $0.985 | 53,880.0 | -0.92% |
| 2026-01-23 | $25.22 | $24.51 | $0.71 | 90,928.0 | -0.24% |
| 2026-01-22 | $25.78 | $24.85 | $0.93 | 53,000.0 | -0.48% |
| 2026-01-21 | $25.45 | $24.42 | $1.03 | 83,954.0 | +3.80% |
| 2026-01-20 | $25.20 | $24.04 | $1.16 | 109,377.0 | -4.42% |
| 2026-01-16 | $27.01 | $25.36 | $1.65 | 78,131.0 | -5.16% |
| 2026-01-15 | $26.99 | $25.57 | $1.42 | 79,955.0 | +3.28% |
| 2026-01-14 | $26.96 | $25.45 | $1.51 | 123,446.0 | -0.15% |
| 2026-01-13 | $26.48 | $25.37 | $1.11 | 76,133.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $24.99 | $23.45 | $1.54 | 638,939.0 | -1.21% |
| 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% |
4.90%
자본화:
|
볼륨(24시간):