Deutsche Märkte geschlossen

RPC, Inc. (RES)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,21-0,05 (-0,69%)
Ab 01:52PM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20237,377,477,167,217,21661.890
29. Nov. 20237,257,337,147,267,261.262.000
28. Nov. 20237,397,427,177,197,191.454.600
27. Nov. 20237,397,457,277,407,401.078.800
24. Nov. 20237,307,447,307,417,41586.600
22. Nov. 20237,117,357,007,327,32877.000
21. Nov. 20237,357,407,257,357,35795.800
20. Nov. 20237,467,487,357,397,391.097.300
17. Nov. 20237,327,397,247,347,341.243.600
16. Nov. 20237,457,507,077,207,201.599.000
15. Nov. 20237,537,687,477,527,52948.300
14. Nov. 20237,527,607,427,587,581.113.200
13. Nov. 20237,357,547,317,497,49920.300
10. Nov. 20237,367,427,247,357,351.094.600
09. Nov. 20237,427,467,277,287,281.011.500
08. Nov. 20237,337,537,337,367,361.148.100
07. Nov. 20237,737,737,337,377,371.819.400
06. Nov. 20238,298,347,887,907,901.349.700
03. Nov. 20238,298,448,138,208,201.567.200
02. Nov. 20238,168,328,038,258,251.729.000
01. Nov. 20238,438,468,128,168,161.905.300
31. Okt. 20238,438,468,228,328,321.010.400
30. Okt. 20238,408,558,328,398,391.132.500
27. Okt. 20238,298,568,168,448,441.664.900
26. Okt. 20238,578,608,098,298,292.137.100
25. Okt. 20238,469,228,318,758,753.454.200
24. Okt. 20238,888,938,698,698,691.301.900
23. Okt. 20238,818,988,758,818,811.185.700
20. Okt. 20239,009,118,828,908,901.529.200
19. Okt. 20239,039,228,899,089,081.380.500
18. Okt. 20239,159,269,069,109,10892.500
17. Okt. 20238,799,188,799,149,141.325.100
16. Okt. 20238,949,018,768,848,84965.100
13. Okt. 20238,919,008,738,928,921.092.000
12. Okt. 20238,888,888,588,738,731.157.800
11. Okt. 20238,648,798,578,778,771.134.800
10. Okt. 20238,828,838,708,798,791.094.500
09. Okt. 20238,748,988,728,818,811.486.000
06. Okt. 20238,318,518,118,418,411.521.000
05. Okt. 20238,168,428,078,308,301.793.300
04. Okt. 20238,488,578,208,268,261.569.500
03. Okt. 20238,368,678,298,668,661.709.200
02. Okt. 20238,908,918,318,388,382.079.000
29. Sept. 20239,209,288,708,948,942.360.700
28. Sept. 20239,249,419,179,239,231.747.700
27. Sept. 20239,009,368,869,289,281.145.500
26. Sept. 20238,849,008,778,818,81989.000
25. Sept. 20238,718,968,678,958,951.048.600
22. Sept. 20238,778,908,678,778,771.111.000
21. Sept. 20238,758,888,568,708,701.559.500
20. Sept. 20238,728,948,688,708,701.252.400
19. Sept. 20238,989,088,808,838,831.292.600
18. Sept. 20238,888,968,748,878,871.072.100
15. Sept. 20238,888,928,668,768,763.578.900
14. Sept. 20238,498,938,408,918,911.565.800
13. Sept. 20238,428,438,258,348,341.068.100
12. Sept. 20238,508,648,338,448,441.357.700
11. Sept. 20238,458,478,198,368,361.185.000
08. Sept. 20238,328,488,288,418,41882.900
07. Sept. 20238,298,388,108,298,291.186.000
06. Sept. 20238,258,388,138,328,321.197.100
05. Sept. 20238,308,488,248,268,261.693.300
01. Sept. 20238,088,338,058,298,291.195.800
31. Aug. 20238,138,137,987,997,991.319.900
30. Aug. 20238,178,248,118,118,11889.200
29. Aug. 20238,178,237,998,178,17950.900
28. Aug. 20238,128,248,068,148,14806.500
25. Aug. 20238,078,097,938,068,06985.300
24. Aug. 20237,938,157,937,987,981.040.700
23. Aug. 20237,958,057,788,028,021.950.200
22. Aug. 20238,178,198,078,088,08883.100
21. Aug. 20238,308,368,128,178,17739.200
18. Aug. 20238,108,338,098,308,30808.100
17. Aug. 20238,228,348,138,208,201.235.300
16. Aug. 20238,158,388,098,098,091.033.100
15. Aug. 20238,258,308,108,128,121.033.600
14. Aug. 20238,328,498,288,368,361.392.300
11. Aug. 20238,338,488,338,388,38921.000
10. Aug. 20238,418,558,238,338,331.015.100
09. Aug. 20238,308,558,208,448,441.577.500
08. Aug. 20238,008,247,898,248,24921.200
07. Aug. 20238,088,278,058,158,151.672.400
04. Aug. 20238,348,488,298,358,351.067.700
03. Aug. 20238,058,377,988,348,341.335.900
02. Aug. 20238,058,117,928,068,061.244.700
01. Aug. 20238,278,308,098,168,161.342.600
31. Juli 20238,238,388,208,328,321.064.100
28. Juli 20238,288,368,128,148,141.397.700
27. Juli 20238,448,538,188,258,251.884.400
26. Juli 20237,768,977,468,438,433.594.000
25. Juli 20239,059,108,928,968,961.588.100
24. Juli 20238,779,138,769,029,022.021.700
21. Juli 20238,618,738,498,708,701.046.300
20. Juli 20238,778,798,398,618,611.657.500
19. Juli 20238,728,838,628,728,721.164.000
18. Juli 20238,448,778,448,728,721.232.500
17. Juli 20238,148,698,118,428,421.793.800
14. Juli 20238,238,238,108,148,141.302.000
13. Juli 20238,158,328,118,288,281.624.700
12. Juli 20238,208,248,038,148,141.301.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...