4.95
price up icon4.65%   0.22
after-market 시간 외 거래: 4.98 0.03 +0.61%
loading

Rpc Inc 주식 (RES) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $5.05 $4.66 $0.395 2,345,424.0 +4.65%
2025-06-30 $4.78 $4.70 $0.085 1,381,111.0 -0.42%
2025-06-27 $4.84 $4.71 $0.13 2,370,370.0 +0.64%
2025-06-26 $4.73 $4.64 $0.09 1,278,052.0 +1.29%
2025-06-25 $4.75 $4.57 $0.185 1,871,529.0 -1.89%
2025-06-24 $4.89 $4.69 $0.20 1,717,037.0 -0.84%
2025-06-23 $5.17 $4.75 $0.42 1,995,571.0 -6.81%
2025-06-20 $5.27 $5.13 $0.14 2,901,401.0 -1.15%
2025-06-18 $5.30 $5.17 $0.13 1,857,160.0 +0.00%
2025-06-17 $5.30 $5.06 $0.24 1,860,597.0 +2.77%
2025-06-16 $5.11 $4.93 $0.17 1,566,486.0 -0.20%
2025-06-13 $5.10 $4.92 $0.185 1,900,787.0 +4.11%
2025-06-12 $4.91 $4.80 $0.11 1,149,397.0 -1.62%
2025-06-11 $5.01 $4.84 $0.165 3,076,804.0 +0.00%
2025-06-10 $5.06 $4.80 $0.26 1,536,846.0 +3.99%
2025-06-09 $4.84 $4.62 $0.22 1,284,164.0 +2.59%
2025-06-06 $4.74 $4.63 $0.105 1,318,783.0 +1.53%
2025-06-05 $4.64 $4.55 $0.0918 1,072,701.0 -0.44%
2025-06-04 $4.77 $4.55 $0.22 1,421,175.0 -2.96%
2025-06-03 $4.78 $4.40 $0.3799 1,062,527.0 +5.11%

Rpc Inc 주식 (RES) 연도별 가격 이력

이 심층 분석에서는 Rpc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rpc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Rpc Inc 주식 (RES) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.05 $4.66 $0.395 2,345,424.0 +0.00%
2025-06 $5.30 $4.40 $0.90 36,027,897.0 +11.49%
2025-05 $5.14 $4.39 $0.745 22,098,359.0 -6.13%
2025-04 $5.75 $4.10 $1.65 40,179,088.0 -14.00%
2025-03 $5.75 $5.04 $0.7194 37,601,770.0 -1.43%
2025-02 $6.45 $5.41 $1.04 24,449,369.0 -8.97%
2025-01 $7.17 $5.97 $1.20 31,962,424.0 +3.20%

Rpc Inc 주식 (RES) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.56 $5.54 $1.02 31,753,189.0 -9.16%
2024-11 $6.56 $5.63 $0.93 25,764,185.0 +13.38%
2024-10 $7.22 $5.63 $1.59 39,712,474.0 -10.69%
2024-09 $6.87 $5.67 $1.20 41,263,934.0 -0.93%
2024-08 $7.47 $6.14 $1.33 31,444,131.0 -14.06%
2024-07 $7.54 $5.66 $1.88 47,671,138.0 +19.52%
2024-06 $6.85 $5.97 $0.88 33,629,301.0 -8.49%
2024-05 $7.29 $6.51 $0.78 29,155,423.0 +2.09%
2024-04 $8.19 $6.69 $1.50 34,527,064.0 -13.57%
2024-03 $7.93 $7.26 $0.67 31,435,565.0 +4.74%
2024-02 $7.51 $6.78 $0.735 30,278,392.0 +1.09%
2024-01 $7.67 $6.34 $1.33 39,752,295.0 +0.41%

Rpc Inc 주식 (RES) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.60 $6.75 $0.8495 45,453,378.0 +0.41%
2023-11 $8.46 $7.00 $1.47 26,038,587.0 -12.86%
2023-10 $9.26 $8.07 $1.19 32,615,211.0 -6.94%
2023-09 $9.41 $8.05 $1.36 28,477,943.0 +11.89%
2023-08 $8.55 $7.78 $0.7731 26,097,438.0 -3.97%
2023-07 $9.13 $6.96 $2.17 31,737,855.0 +16.36%
2023-06 $7.96 $6.63 $1.33 38,241,426.0 +7.52%
2023-05 $7.54 $6.54 $1.00 26,029,993.0 -10.01%
2023-04 $8.43 $7.00 $1.43 27,312,935.0 -3.90%
2023-03 $9.78 $7.28 $2.50 34,501,349.0 -12.31%
2023-02 $9.98 $8.34 $1.64 21,285,384.0 -11.59%
2023-01 $10.32 $8.39 $1.93 29,273,210.0 +11.59%
oil_gas_equipment_services WHD
$45.07
price up icon 3.09%
$52.14
price up icon 3.64%
$24.57
price down icon 1.05%
oil_gas_equipment_services CHX
$25.92
price up icon 4.35%
oil_gas_equipment_services NOV
$12.92
price up icon 3.94%
oil_gas_equipment_services FTI
$34.64
price up icon 0.58%
자본화:     |  볼륨(24시간):