Stockscreener 앱 받기
2.665
0.60%
-0.016
Renn Fund Inc 주식 (RCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.71 | $2.61 | $0.1014 | 8,334.0 | -0.60% |
| 2025-05-02 | $2.70 | $2.11 | $0.5865 | 11,981.0 | +3.31% |
| 2025-05-01 | $2.63 | $2.57 | $0.0641 | 2,338.0 | +2.62% |
| 2025-04-30 | $2.61 | $2.48 | $0.13 | 2,498.0 | +4.50% |
| 2025-04-29 | $2.61 | $2.41 | $0.20 | 4,502.0 | -6.11% |
| 2025-04-28 | $2.60 | $2.55 | $0.0499 | 2,894.0 | -0.87% |
| 2025-04-25 | $2.60 | $2.46 | $0.14 | 7,409.0 | +0.06% |
| 2025-04-24 | $2.60 | $2.52 | $0.075 | 4,005.0 | +1.70% |
| 2025-04-23 | $2.60 | $2.52 | $0.085 | 2,157.0 | +0.99% |
| 2025-04-22 | $2.62 | $2.42 | $0.195 | 17,417.0 | +3.69% |
| 2025-04-21 | $2.46 | $2.42 | $0.04 | 8,831.0 | -0.81% |
| 2025-04-17 | $2.51 | $2.46 | $0.055 | 3,987.0 | +0.41% |
| 2025-04-16 | $2.52 | $2.44 | $0.0804 | 2,462.0 | +0.49% |
| 2025-04-15 | $2.55 | $2.40 | $0.15 | 10,580.0 | -6.35% |
| 2025-04-14 | $2.61 | $2.43 | $0.1776 | 13,219.0 | +4.13% |
| 2025-04-11 | $2.55 | $2.31 | $0.24 | 5,486.0 | +4.17% |
| 2025-04-10 | $2.50 | $2.37 | $0.13 | 6,187.0 | -2.83% |
| 2025-04-09 | $2.47 | $2.30 | $0.17 | 11,174.0 | +3.97% |
| 2025-04-08 | $2.46 | $2.37 | $0.094 | 9,265.0 | +2.84% |
Renn Fund Inc 주식 (RCG) 연도별 가격 이력
이 심층 분석에서는 Renn Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Renn Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Renn Fund Inc 주식 (RCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.71 | $2.11 | $0.60 | 30,987.0 | +5.39% |
| 2025-04 | $2.68 | $2.30 | $0.378 | 155,812.0 | -0.83% |
| 2025-03 | $2.75 | $2.26 | $0.49 | 173,221.0 | -5.56% |
| 2025-02 | $2.83 | $2.52 | $0.315 | 190,667.0 | -3.57% |
| 2025-01 | $2.88 | $2.22 | $0.66 | 185,324.0 | +25.56% |
Renn Fund Inc 주식 (RCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.82 | $2.27 | $0.55 | 293,828.0 | -18.05% |
| 2024-11 | $2.85 | $2.14 | $0.71 | 501,504.0 | +28.24% |
| 2024-10 | $2.24 | $1.99 | $0.25 | 330,233.0 | +1.89% |
| 2024-09 | $2.14 | $1.80 | $0.34 | 216,912.0 | +12.77% |
| 2024-08 | $1.89 | $1.65 | $0.2399 | 170,393.0 | +5.62% |
| 2024-07 | $1.83 | $1.65 | $0.18 | 331,756.0 | +4.71% |
| 2024-06 | $1.75 | $1.59 | $0.16 | 198,403.0 | +5.59% |
| 2024-05 | $1.70 | $1.57 | $0.13 | 150,001.0 | +1.26% |
| 2024-04 | $1.69 | $1.53 | $0.1645 | 225,916.0 | +0.63% |
| 2024-03 | $1.64 | $1.52 | $0.12 | 107,496.0 | +0.00% |
| 2024-02 | $1.66 | $1.56 | $0.102 | 135,583.0 | -7.06% |
| 2024-01 | $1.75 | $1.61 | $0.14 | 106,342.0 | -0.58% |
Renn Fund Inc 주식 (RCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.75 | $1.65 | $0.10 | 86,812.0 | -1.72% |
| 2023-11 | $1.75 | $1.55 | $0.20 | 168,473.0 | +0.58% |
| 2023-10 | $1.85 | $1.70 | $0.1522 | 52,017.0 | -3.35% |
| 2023-09 | $1.89 | $1.68 | $0.21 | 82,488.0 | -0.80% |
| 2023-08 | $1.90 | $1.79 | $0.1099 | 84,741.0 | -2.46% |
| 2023-07 | $1.85 | $1.75 | $0.10 | 72,091.0 | +2.21% |
| 2023-06 | $1.85 | $1.70 | $0.15 | 137,957.0 | +2.26% |
| 2023-05 | $1.87 | $1.71 | $0.1599 | 131,810.0 | -1.67% |
| 2023-04 | $1.81 | $1.73 | $0.08 | 57,767.0 | +2.86% |
| 2023-03 | $1.82 | $1.70 | $0.12 | 85,341.0 | +0.58% |
| 2023-02 | $1.87 | $1.62 | $0.25 | 242,869.0 | -4.40% |
| 2023-01 | $1.87 | $1.79 | $0.075 | 138,206.0 | +0.55% |
1.07%
자본화:
|
볼륨(24시간):