Stockscreener 앱 받기
173.74
1.48%
2.54
시간 외 거래:
173.74
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $175.6 | $170.3 | $5.35 | 244,345.0 | +1.48% |
| 2024-11-20 | $172.0 | $165.8 | $6.23 | 439,451.0 | -0.48% |
| 2024-11-19 | $172.2 | $167.5 | $4.68 | 401,177.0 | -0.28% |
| 2024-11-18 | $173.2 | $168.0 | $5.21 | 547,256.0 | +1.63% |
| 2024-11-15 | $174.0 | $168.8 | $5.19 | 421,784.0 | -1.60% |
| 2024-11-14 | $175.0 | $171.0 | $4.00 | 551,577.0 | +0.20% |
| 2024-11-13 | $173.6 | $170.8 | $2.84 | 489,461.0 | +0.94% |
| 2024-11-12 | $176.1 | $169.8 | $6.22 | 399,574.0 | -3.27% |
| 2024-11-11 | $177.9 | $175.1 | $2.82 | 575,428.0 | +0.71% |
| 2024-11-08 | $179.0 | $174.6 | $4.47 | 365,351.0 | -2.16% |
| 2024-11-07 | $182.8 | $177.3 | $5.56 | 624,028.0 | -1.48% |
| 2024-11-06 | $185.3 | $178.3 | $6.94 | 1,074,962.0 | +8.11% |
| 2024-11-05 | $169.6 | $144.3 | $25.24 | 992,998.0 | -1.32% |
| 2024-11-04 | $173.4 | $167.7 | $5.71 | 543,849.0 | +0.71% |
| 2024-11-01 | $171.3 | $166.2 | $5.07 | 561,059.0 | +1.49% |
| 2024-10-31 | $170.1 | $165.8 | $4.29 | 392,195.0 | -1.48% |
| 2024-10-30 | $172.7 | $168.5 | $4.20 | 248,312.0 | -0.22% |
| 2024-10-29 | $170.0 | $167.4 | $2.60 | 404,838.0 | -0.84% |
| 2024-10-28 | $171.8 | $167.2 | $4.61 | 293,390.0 | +2.66% |
| 2024-10-25 | $170.9 | $166.2 | $4.63 | 276,637.0 | -0.96% |
| 2024-10-24 | $170.2 | $166.8 | $3.40 | 372,984.0 | +0.04% |
| 2024-10-23 | $171.5 | $167.0 | $4.54 | 312,949.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $185.3 | $144.3 | $40.95 | 8,476,645.0 | +4.32% |
| 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% |
2.07%
0.64%
자본화:
|
볼륨(24시간):