Stockscreener 앱 받기
0.0746
12.73%
0.00842
시간 외 거래:
.07
-0.00457
-6.13%
Resverlogix Corp. 주식 (RVXCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0765 | $0.0746 | $0.00194 | 3,499.0 | -6.85% |
| 2025-08-06 | $0.0801 | $0.0801 | $0.00 | 1,500.0 | +10.26% |
| 2025-08-04 | $0.0814 | $0.06 | $0.0214 | 9,800.0 | +9.75% |
| 2025-08-01 | $0.0662 | $0.0662 | $0.00 | 100,000.0 | +9.16% |
| 2025-07-31 | $0.0606 | $0.0606 | $0.00 | 165.0 | -18.22% |
| 2025-07-30 | $0.087 | $0.0741 | $0.0129 | 127,000.0 | -14.93% |
| 2025-07-29 | $0.0908 | $0.0871 | $0.0037 | 34,151.0 | -8.22% |
| 2025-07-28 | $0.0989 | $0.0948 | $0.0041 | 31,250.0 | +5.33% |
| 2025-07-25 | $0.119 | $0.09 | $0.0291 | 253,660.0 | -21.10% |
| 2025-07-24 | $0.1595 | $0.111 | $0.0485 | 157,976.0 | -29.51% |
| 2025-07-23 | $0.2102 | $0.1506 | $0.0596 | 190,701.0 | -3.28% |
| 2025-07-22 | $0.17 | $0.13 | $0.04 | 116,184.0 | +48.73% |
| 2025-07-21 | $0.119 | $0.10 | $0.019 | 41,255.0 | +8.50% |
| 2025-07-18 | $0.1038 | $0.0969 | $0.0069 | 31,122.0 | +45.58% |
| 2025-07-16 | $0.10 | $0.057 | $0.043 | 52,719.0 | +61.31% |
| 2025-07-15 | $0.0442 | $0.0385 | $0.0057 | 39,002.0 | +16.90% |
| 2025-07-14 | $0.0378 | $0.0353 | $0.00251 | 60,045.0 | +26.03% |
Resverlogix Corp. 주식 (RVXCF) 연도별 가격 이력
이 심층 분석에서는 Resverlogix Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RVXCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Resverlogix Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Resverlogix Corp. 주식 (RVXCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0814 | $0.06 | $0.0214 | 118,798.0 | +23.05% |
| 2025-07 | $0.2102 | $0.0255 | $0.1847 | 1,207,096.0 | +118.77% |
| 2025-06 | $0.036 | $0.025 | $0.011 | 344,652.0 | -5.30% |
| 2025-05 | $0.0334 | $0.025 | $0.00835 | 39,125.0 | -1.52% |
| 2025-04 | $0.032 | $0.023 | $0.009 | 61,422.0 | -3.76% |
| 2025-03 | $0.0385 | $0.024 | $0.0145 | 123,531.0 | -3.86% |
| 2025-02 | $0.0367 | $0.025 | $0.0117 | 152,552.0 | -6.69% |
| 2025-01 | $0.04 | $0.03 | $0.01 | 70,260.0 | -8.70% |
Resverlogix Corp. 주식 (RVXCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0417 | $0.033 | $0.0087 | 283,522.0 | +9.94% |
| 2024-11 | $0.051 | $0.0357 | $0.0153 | 100,786.0 | -17.30% |
| 2024-10 | $0.0453 | $0.0366 | $0.0087 | 152,187.0 | +16.57% |
| 2024-09 | $0.0618 | $0.037 | $0.0248 | 245,822.0 | -39.59% |
| 2024-08 | $0.0675 | $0.0292 | $0.0383 | 590,823.0 | +33.55% |
| 2024-07 | $0.054 | $0.0348 | $0.0192 | 69,529.0 | +28.21% |
| 2024-06 | $0.0409 | $0.034 | $0.00685 | 57,875.0 | +2.87% |
| 2024-05 | $0.052 | $0.0348 | $0.0172 | 114,669.0 | -13.00% |
| 2024-04 | $0.0444 | $0.035 | $0.0094 | 110,531.0 | -4.76% |
| 2024-03 | $0.0482 | $0.034 | $0.0142 | 307,462.0 | -9.68% |
| 2024-02 | $0.053 | $0.042 | $0.011 | 134,563.0 | -7.19% |
| 2024-01 | $0.052 | $0.042 | $0.010 | 204,725.0 | -5.47% |
Resverlogix Corp. 주식 (RVXCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.059 | $0.04 | $0.019 | 459,900.0 | +7.40% |
| 2023-11 | $0.0549 | $0.04 | $0.0149 | 292,625.0 | -5.10% |
| 2023-10 | $0.057 | $0.0467 | $0.0103 | 254,960.0 | -2.16% |
| 2023-09 | $0.062 | $0.0491 | $0.0129 | 582,225.0 | -13.58% |
| 2023-08 | $0.0795 | $0.0541 | $0.0254 | 552,539.0 | -20.65% |
| 2023-07 | $0.088 | $0.0551 | $0.0329 | 874,688.0 | +35.96% |
| 2023-06 | $0.0872 | $0.057 | $0.0302 | 364,362.0 | -30.33% |
| 2023-05 | $0.111 | $0.0818 | $0.0292 | 751,053.0 | -25.86% |
| 2023-04 | $0.195 | $0.0976 | $0.0974 | 4,462,735.0 | +6.93% |
| 2023-03 | $0.129 | $0.1032 | $0.0258 | 67,303.0 | -9.63% |
| 2023-02 | $0.1876 | $0.1142 | $0.0734 | 125,014.0 | +10.02% |
| 2023-01 | $0.1115 | $0.0949 | $0.0166 | 190,142.0 | -0.42% |
10.38%
5.71%
자본화:
|
볼륨(24시간):