Stockscreener 앱 받기
155.96
0.04%
-0.06
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $159.2 | $154.9 | $4.22 | 773,384.0 | -0.04% |
| 2024-12-19 | $160.4 | $153.7 | $6.76 | 534,628.0 | -0.33% |
| 2024-12-18 | $166.7 | $156.1 | $10.69 | 813,751.0 | -3.68% |
| 2024-12-17 | $165.5 | $162.5 | $3.04 | 412,248.0 | -2.04% |
| 2024-12-16 | $169.7 | $165.6 | $4.07 | 304,618.0 | -1.76% |
| 2024-12-13 | $171.5 | $166.8 | $4.70 | 446,564.0 | -1.49% |
| 2024-12-12 | $173.5 | $168.7 | $4.79 | 516,750.0 | +0.83% |
| 2024-12-11 | $172.0 | $168.2 | $3.78 | 330,835.0 | +1.10% |
| 2024-12-10 | $170.2 | $165.2 | $5.02 | 339,726.0 | -1.33% |
| 2024-12-09 | $172.9 | $169.8 | $3.08 | 339,928.0 | +0.00% |
| 2024-12-06 | $171.0 | $168.0 | $3.02 | 362,659.0 | +0.85% |
| 2024-12-05 | $173.9 | $168.3 | $5.61 | 458,295.0 | -2.26% |
| 2024-12-04 | $176.1 | $169.8 | $6.31 | 334,896.0 | -1.06% |
| 2024-12-03 | $177.5 | $171.6 | $5.92 | 451,647.0 | +0.15% |
| 2024-12-02 | $176.0 | $172.0 | $3.93 | 406,460.0 | +1.05% |
| 2024-11-29 | $175.0 | $171.5 | $3.45 | 265,512.0 | +1.80% |
| 2024-11-27 | $176.4 | $169.5 | $6.90 | 437,862.0 | -1.34% |
| 2024-11-26 | $180.8 | $171.3 | $9.47 | 677,754.0 | -5.63% |
| 2024-11-25 | $182.7 | $178.9 | $3.79 | 846,829.0 | +2.73% |
| 2024-11-22 | $178.5 | $173.7 | $4.78 | 544,541.0 | +2.09% |
Regal Rexnord Corp 주식 (RRX) 연도별 가격 이력
이 심층 분석에서는 Regal Rexnord Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regal Rexnord Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regal Rexnord Corp 주식 (RRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $177.5 | $153.7 | $23.83 | 7,599,773.0 | -9.70% |
| 2024-11 | $185.3 | $144.3 | $40.95 | 11,004,798.0 | +3.70% |
| 2024-10 | $179.4 | $160.4 | $19.07 | 8,144,637.0 | +0.40% |
| 2024-09 | $174.8 | $142.4 | $32.33 | 9,542,557.0 | -1.15% |
| 2024-08 | $172.4 | $141.4 | $31.01 | 9,521,974.0 | +4.44% |
| 2024-07 | $166.8 | $130.9 | $35.89 | 9,917,524.0 | +18.83% |
| 2024-06 | $151.8 | $133.5 | $18.26 | 8,660,309.0 | -9.58% |
| 2024-05 | $169.0 | $142.7 | $26.33 | 9,474,552.0 | -7.33% |
| 2024-04 | $180.3 | $155.3 | $24.98 | 9,086,883.0 | -10.40% |
| 2024-03 | $183.8 | $166.0 | $17.84 | 8,684,402.0 | +5.02% |
| 2024-02 | $172.6 | $133.7 | $38.88 | 12,480,701.0 | +28.50% |
| 2024-01 | $148.9 | $131.1 | $17.85 | 7,515,057.0 | -9.84% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $153.1 | $119.3 | $33.80 | 9,598,305.0 | +23.56% |
| 2023-11 | $120.2 | $97.18 | $23.02 | 14,484,302.0 | +1.17% |
| 2023-10 | $144.3 | $115.2 | $29.14 | 9,287,262.0 | -17.13% |
| 2023-09 | $165.2 | $140.1 | $25.09 | 6,854,581.0 | -11.91% |
| 2023-08 | $166.0 | $146.2 | $19.76 | 7,338,711.0 | +3.85% |
| 2023-07 | $157.6 | $147.4 | $10.27 | 7,925,195.0 | +1.48% |
| 2023-06 | $154.7 | $128.7 | $26.03 | 8,559,111.0 | +18.48% |
| 2023-05 | $135.2 | $123.0 | $12.16 | 9,041,905.0 | -0.21% |
| 2023-04 | $143.3 | $125.4 | $17.84 | 7,131,676.0 | -7.51% |
| 2023-03 | $162.9 | $130.8 | $32.05 | 10,539,259.0 | -10.73% |
| 2023-02 | $162.5 | $137.6 | $24.83 | 9,825,041.0 | +13.25% |
| 2023-01 | $139.8 | $118.6 | $21.16 | 10,006,103.0 | +16.02% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $131.8 | $113.6 | $18.27 | 12,892,894.0 | -8.49% |
| 2022-11 | $132.7 | $111.8 | $20.89 | 14,130,382.0 | +3.61% |
| 2022-10 | $158.1 | $125.9 | $32.27 | 14,837,593.0 | -9.85% |
| 2022-09 | $150.9 | $134.5 | $16.37 | 10,872,965.0 | +2.01% |
| 2022-08 | $148.4 | $130.8 | $17.67 | 6,899,478.0 | +2.45% |
| 2022-07 | $135.3 | $108.8 | $26.49 | 5,645,077.0 | +18.31% |
| 2022-06 | $132.6 | $108.3 | $24.34 | 8,096,709.0 | -9.15% |
| 2022-05 | $136.4 | $116.2 | $20.20 | 8,625,692.0 | -1.80% |
| 2022-04 | $150.3 | $125.5 | $24.78 | 10,004,215.0 | -14.48% |
| 2022-03 | $164.2 | $148.8 | $15.37 | 9,739,238.0 | -7.22% |
| 2022-02 | $166.4 | $146.2 | $20.22 | 10,890,494.0 | +1.18% |
| 2022-01 | $176.9 | $151.7 | $25.22 | 10,035,196.0 | -6.88% |
0.61%
자본화:
|
볼륨(24시간):