Stockscreener 앱 받기
21.87
5.04%
1.05
시간 외 거래:
22.29
0.42
+1.92%
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $22.35 | $21.01 | $1.34 | 137,523.0 | +5.04% |
| 2026-03-18 | $21.69 | $20.76 | $0.93 | 60,759.0 | -4.36% |
| 2026-03-17 | $22.37 | $21.55 | $0.82 | 74,575.0 | +1.44% |
| 2026-03-16 | $21.59 | $21.14 | $0.445 | 39,212.0 | +0.19% |
| 2026-03-13 | $21.90 | $21.00 | $0.8965 | 76,312.0 | -0.51% |
| 2026-03-12 | $21.91 | $21.44 | $0.475 | 54,300.0 | -1.91% |
| 2026-03-11 | $21.98 | $21.33 | $0.65 | 45,911.0 | +0.97% |
| 2026-03-10 | $22.37 | $21.69 | $0.68 | 58,775.0 | -3.25% |
| 2026-03-09 | $22.84 | $21.81 | $1.03 | 62,246.0 | -2.47% |
| 2026-03-06 | $23.45 | $22.64 | $0.81 | 56,905.0 | -3.84% |
| 2026-03-05 | $24.30 | $23.48 | $0.82 | 59,457.0 | -0.91% |
| 2026-03-04 | $24.30 | $23.20 | $1.10 | 93,677.0 | +3.13% |
| 2026-03-03 | $24.04 | $22.17 | $1.87 | 82,801.0 | +5.23% |
| 2026-03-02 | $22.51 | $21.45 | $1.06 | 61,046.0 | +0.68% |
| 2026-02-27 | $22.92 | $22.03 | $0.89 | 76,796.0 | -5.02% |
| 2026-02-26 | $23.39 | $22.00 | $1.39 | 66,744.0 | +4.02% |
| 2026-02-25 | $22.41 | $21.60 | $0.815 | 41,862.0 | +2.10% |
| 2026-02-24 | $22.35 | $21.86 | $0.49 | 61,182.0 | -0.36% |
| 2026-02-23 | $23.25 | $21.86 | $1.39 | 66,161.0 | -5.25% |
| 2026-02-20 | $23.58 | $22.68 | $0.895 | 61,727.0 | +0.61% |
| 2026-02-19 | $23.14 | $22.52 | $0.62 | 53,464.0 | +0.39% |
| 2026-02-18 | $23.61 | $22.90 | $0.71 | 54,331.0 | +0.52% |
Rci Hospitality Holdings Inc 주식 (RICK) 연도별 가격 이력
이 심층 분석에서는 Rci Hospitality Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RICK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rci Hospitality Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $24.30 | $20.76 | $3.54 | 1,101,022.0 | -1.17% |
| 2026-02 | $24.99 | $21.60 | $3.39 | 1,288,950.0 | -7.95% |
| 2026-01 | $27.01 | $23.36 | $3.65 | 1,556,180.0 | +0.84% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.45 | $22.52 | $6.93 | 2,639,726.0 | -2.13% |
| 2025-11 | $25.63 | $21.88 | $3.75 | 2,018,435.0 | -2.21% |
| 2025-10 | $32.02 | $23.89 | $8.13 | 2,334,435.0 | -18.35% |
| 2025-09 | $37.30 | $25.15 | $12.15 | 6,470,824.0 | -18.01% |
| 2025-08 | $38.25 | $34.45 | $3.80 | 1,735,490.0 | +3.85% |
| 2025-07 | $41.37 | $35.51 | $5.86 | 1,685,737.0 | -6.01% |
| 2025-06 | $43.09 | $37.86 | $5.23 | 818,757.0 | -5.24% |
| 2025-05 | $47.00 | $38.82 | $8.18 | 895,123.0 | +1.39% |
| 2025-04 | $44.45 | $35.00 | $9.45 | 1,466,907.0 | -7.59% |
| 2025-03 | $50.66 | $42.87 | $7.79 | 1,250,491.0 | -13.72% |
| 2025-02 | $55.85 | $48.90 | $6.95 | 1,270,197.0 | -10.39% |
| 2025-01 | $59.27 | $51.95 | $7.32 | 1,383,620.0 | -3.36% |
Rci Hospitality Holdings Inc 주식 (RICK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.66 | $49.86 | $11.80 | 2,283,867.0 | +9.86% |
| 2024-11 | $53.84 | $42.34 | $11.49 | 1,729,617.0 | +20.82% |
| 2024-10 | $45.40 | $39.59 | $5.81 | 1,361,350.0 | -2.54% |
| 2024-09 | $47.44 | $39.79 | $7.65 | 1,665,873.0 | -2.28% |
| 2024-08 | $52.64 | $42.12 | $10.52 | 2,095,784.0 | -7.86% |
| 2024-07 | $51.13 | $37.61 | $13.52 | 2,476,515.0 | +13.59% |
| 2024-06 | $46.45 | $42.19 | $4.26 | 1,716,351.0 | -2.64% |
| 2024-05 | $52.50 | $41.79 | $10.71 | 2,358,432.0 | -11.86% |
| 2024-04 | $58.56 | $49.37 | $9.19 | 1,257,967.0 | -12.48% |
| 2024-03 | $58.14 | $53.81 | $4.33 | 845,288.0 | +2.91% |
| 2024-02 | $63.40 | $53.55 | $9.85 | 1,150,922.0 | -8.74% |
| 2024-01 | $67.14 | $60.51 | $6.63 | 962,663.0 | -6.79% |
1.45%
1.80%
자본화:
|
볼륨(24시간):