Deutsche Märkte geschlossen

RPC, Inc. (RES)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,24+0,21 (+2,33%)
Börsenschluss: 04:00PM EST
9,24 0,00 (0,00%)
Nachbörse: 06:23PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20228,959,378,999,249,24676.416
01. Dez. 20229,439,539,029,039,03687.600
30. Nov. 20229,309,378,929,269,261.109.200
29. Nov. 20229,059,178,959,119,11597.200
28. Nov. 20228,799,138,768,908,90639.700
25. Nov. 20229,309,309,129,149,14270.000
23. Nov. 20229,289,419,119,289,28677.000
22. Nov. 20229,629,779,509,539,53757.700
21. Nov. 20229,359,428,739,409,401.456.000
18. Nov. 20229,579,749,309,659,65715.000
17. Nov. 20229,549,849,459,809,80898.700
16. Nov. 20229,859,909,659,749,74750.600
15. Nov. 20229,9310,049,719,999,99813.300
14. Nov. 202210,2010,459,819,829,821.635.600
11. Nov. 202210,6410,8410,1510,2010,201.784.800
10. Nov. 202210,1310,559,8710,5410,541.028.000
09. Nov. 202210,3210,509,749,839,831.270.700
09. Nov. 20220.02 Dividende
08. Nov. 202210,4510,7910,2310,5910,571.890.800
07. Nov. 202210,4910,7210,2810,4510,431.975.500
04. Nov. 202210,5510,9010,3110,4010,381.709.200
03. Nov. 202210,3210,6810,1110,4610,441.484.600
02. Nov. 202210,9010,9210,3410,4510,431.494.000
01. Nov. 202211,2911,4010,8911,0211,001.645.100
31. Okt. 20229,7811,189,7811,1311,112.946.900
28. Okt. 20229,7710,189,459,909,881.315.600
27. Okt. 202210,1510,579,559,639,611.530.500
26. Okt. 20229,6710,419,5610,1410,121.673.900
25. Okt. 20229,309,469,079,239,211.214.100
24. Okt. 20228,869,378,689,349,321.247.100
21. Okt. 20228,859,018,678,918,891.151.900
20. Okt. 20228,909,048,678,758,731.104.700
19. Okt. 20228,218,798,178,748,721.030.200
18. Okt. 20228,108,347,898,158,13782.400
17. Okt. 20228,118,357,968,078,05693.200
14. Okt. 20228,178,277,887,897,88609.700
13. Okt. 20227,708,367,708,338,311.047.200
12. Okt. 20227,777,877,467,857,84505.000
11. Okt. 20227,618,047,557,857,84871.400
10. Okt. 20228,078,197,767,857,84589.300
07. Okt. 20228,088,247,988,128,101.247.900
06. Okt. 20227,858,197,858,168,14676.700
05. Okt. 20227,688,017,587,967,94829.100
04. Okt. 20227,627,667,357,597,58979.500
03. Okt. 20227,357,537,257,437,421.055.700
30. Sept. 20226,817,066,766,936,923.024.700
29. Sept. 20226,936,966,776,946,93754.700
28. Sept. 20226,707,076,667,027,01864.500
27. Sept. 20226,626,786,516,596,58910.900
26. Sept. 20226,376,646,246,426,411.280.200
23. Sept. 20226,616,616,276,376,36876.500
22. Sept. 20227,257,376,987,017,00643.600
21. Sept. 20227,287,387,037,067,05766.300
20. Sept. 20227,437,437,017,107,091.082.300
19. Sept. 20227,207,747,157,587,57855.000
16. Sept. 20227,507,547,327,527,514.863.900
15. Sept. 20227,707,807,487,597,581.263.900
14. Sept. 20227,638,087,637,947,931.091.300
13. Sept. 20227,848,057,527,627,61953.300
12. Sept. 20227,948,247,828,028,00967.400
09. Sept. 20227,737,997,637,947,93872.300
08. Sept. 20227,557,657,407,457,44854.500
07. Sept. 20227,467,647,157,547,53852.400
06. Sept. 20227,938,097,687,757,741.429.500
02. Sept. 20227,727,937,507,827,81869.600
01. Sept. 20227,677,807,247,407,39995.100
31. Aug. 20227,478,127,357,957,931.172.000
30. Aug. 20228,068,187,587,767,751.031.300
29. Aug. 20228,298,578,268,278,25874.400
26. Aug. 20228,468,618,248,358,33846.900
25. Aug. 20228,448,598,368,558,53639.800
24. Aug. 20228,208,498,068,428,40866.400
23. Aug. 20227,938,357,938,228,20882.100
22. Aug. 20227,587,777,347,727,71657.300
19. Aug. 20227,717,857,537,697,68729.700
18. Aug. 20227,477,887,477,807,79778.100
17. Aug. 20227,177,467,137,327,31594.900
16. Aug. 20227,467,567,147,237,22948.700
15. Aug. 20227,447,457,047,447,431.144.000
12. Aug. 20227,697,887,527,847,83944.000
11. Aug. 20227,657,827,627,767,75737.000
10. Aug. 20227,497,507,157,427,41948.400
09. Aug. 20227,377,827,357,517,50959.900
09. Aug. 20220.02 Dividende
08. Aug. 20227,247,377,127,227,19823.900
05. Aug. 20226,697,516,697,287,251.244.600
04. Aug. 20227,487,486,776,806,771.609.200
03. Aug. 20227,877,877,287,497,461.373.300
02. Aug. 20227,908,037,677,747,701.129.300
01. Aug. 20227,888,027,657,877,831.320.900
29. Juli 20228,148,488,038,168,121.338.800
28. Juli 20228,008,257,807,997,952.228.300
27. Juli 20227,938,097,157,807,762.393.400
26. Juli 20226,827,046,536,586,551.712.300
25. Juli 20226,296,796,216,776,741.073.200
22. Juli 20226,306,536,106,176,141.092.300
21. Juli 20226,446,456,076,306,271.125.400
20. Juli 20226,616,796,516,746,71966.000
19. Juli 20226,396,756,366,706,671.332.900
18. Juli 20226,436,596,316,426,391.091.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...