Stockscreener 앱 받기
28.62
0.32%
0.09
시장 영업 전:
30.00
1.38
+4.82%
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-02 | $29.99 | $28.72 | $1.27 | 49,014.0 | +1.41% |
| 2026-09-01 | $29.33 | $28.74 | $0.59 | 44,650.0 | -0.34% |
| 2026-08-31 | $30.37 | $28.84 | $1.53 | 54,167.0 | -3.48% |
| 2026-08-28 | $30.81 | $29.31 | $1.50 | 67,816.0 | +2.20% |
| 2026-08-27 | $29.70 | $29.17 | $0.535 | 58,886.0 | -0.51% |
| 2026-08-26 | $30.36 | $29.35 | $1.00 | 70,485.0 | -2.14% |
| 2026-08-25 | $30.93 | $29.77 | $1.17 | 71,800.0 | -1.40% |
| 2026-08-24 | $31.30 | $30.45 | $0.85 | 109,514.0 | -0.71% |
| 2026-08-21 | $31.19 | $30.44 | $0.75 | 75,082.0 | +0.62% |
| 2026-08-20 | $31.33 | $30.30 | $1.02 | 154,302.0 | -1.75% |
| 2026-08-19 | $32.00 | $30.71 | $1.29 | 48,159.0 | +1.29% |
| 2026-08-18 | $31.89 | $30.65 | $1.24 | 74,790.0 | -0.48% |
| 2026-08-17 | $31.30 | $30.29 | $1.01 | 51,224.0 | +0.71% |
| 2026-08-14 | $30.96 | $29.09 | $1.87 | 72,405.0 | +2.66% |
| 2026-08-13 | $30.07 | $28.10 | $1.97 | 110,983.0 | +7.20% |
| 2026-08-12 | $28.05 | $27.14 | $0.91 | 45,040.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.99 | $28.00 | $1.99 | 343,934.0 | -1.75% |
| 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% |
0.29%
0.99%
자본화:
|
볼륨(24시간):