Stockscreener 앱 받기
26.61
5.87%
-1.66
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $28.47 | $26.58 | $1.89 | 120,805.0 | -5.87% |
| 2025-10-09 | $29.24 | $28.17 | $1.07 | 72,150.0 | -3.58% |
| 2025-10-08 | $29.77 | $28.85 | $0.925 | 70,655.0 | +1.03% |
| 2025-10-07 | $29.44 | $28.08 | $1.36 | 153,349.0 | -0.22% |
| 2025-10-06 | $31.39 | $28.38 | $3.02 | 222,057.0 | -6.75% |
| 2025-10-03 | $32.02 | $30.75 | $1.27 | 120,496.0 | +1.76% |
| 2025-10-02 | $31.31 | $30.56 | $0.75 | 110,319.0 | -0.91% |
| 2025-10-01 | $30.96 | $30.01 | $0.95 | 122,254.0 | +1.38% |
| 2025-09-30 | $30.65 | $29.78 | $0.87 | 149,430.0 | +1.40% |
| 2025-09-29 | $30.46 | $29.52 | $0.9433 | 117,539.0 | +0.20% |
| 2025-09-26 | $30.29 | $28.99 | $1.30 | 180,334.0 | -0.10% |
| 2025-09-25 | $30.97 | $29.85 | $1.12 | 166,570.0 | -2.37% |
| 2025-09-24 | $30.82 | $27.87 | $2.95 | 374,077.0 | +9.18% |
| 2025-09-23 | $28.73 | $27.75 | $0.98 | 195,982.0 | +0.18% |
| 2025-09-22 | $28.27 | $27.06 | $1.21 | 251,773.0 | +3.11% |
| 2025-09-19 | $28.49 | $27.11 | $1.38 | 317,349.0 | -3.09% |
| 2025-09-18 | $28.69 | $26.33 | $2.35 | 585,611.0 | +9.19% |
| 2025-09-17 | $28.66 | $25.15 | $3.51 | 1,987,269.0 | -10.39% |
| 2025-09-16 | $34.64 | $28.00 | $6.64 | 1,463,656.0 | -16.11% |
| 2025-09-15 | $35.02 | $34.26 | $0.7553 | 54,384.0 | -1.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $32.02 | $26.58 | $5.44 | 1,112,890.0 | -12.78% |
| 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% |
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% |
4.43%
0.26%
자본화:
|
볼륨(24시간):