Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
RPC Inc | RES | NYSE | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
6.69 |
Resumen Histórico RES
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.97 | 8.025 | 6.69 | 7.22 | 2,593,677 | -1.28 | -16.06% |
1 Month | 7.82 | 8.19 | 6.69 | 7.63 | 1,632,554 | -1.13 | -14.45% |
3 Months | 7.15 | 8.19 | 6.69 | 7.49 | 1,550,155 | -0.46 | -6.43% |
6 Months | 8.43 | 8.46 | 6.34 | 7.35 | 1,675,239 | -1.74 | -20.64% |
1 Year | 7.27 | 9.4147 | 6.34 | 7.65 | 1,557,902 | -0.58 | -7.98% |
3 Years | 4.93 | 12.91 | 3.33 | 7.70 | 1,330,063 | 1.76 | 35.70% |
5 Years | 10.34 | 12.91 | 1.7201 | 6.38 | 1,425,046 | -3.65 | -35.30% |
RES Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 6.69 | -0.43 | -6.04% | 7.11 | 7.11 | 6.69 | 2,695,402 |
29 Abr 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.225 | 7.045 | 1,757,061 |
26 Abr 2024 | 7.12 | -0.24 | -3.26% | 7.31 | 7.40 | 7.04 | 2,146,554 |
25 Abr 2024 | 7.36 | -0.56 | -7.07% | 7.37 | 7.46 | 6.84 | 4,700,428 |
24 Abr 2024 | 7.92 | -0.11 | -1.37% | 7.97 | 8.025 | 7.8406 | 1,744,105 |
23 Abr 2024 | 8.03 | 0.08 | 1.01% | 7.92 | 8.14 | 7.85 | 1,457,152 |
22 Abr 2024 | 7.95 | -0.01 | -0.13% | 7.90 | 8.06 | 7.74 | 1,916,436 |
19 Abr 2024 | 7.96 | 0.16 | 2.05% | 7.73 | 8.06 | 7.71 | 1,393,345 |
18 Abr 2024 | 7.80 | 0.15 | 1.96% | 7.72 | 7.89 | 7.72 | 1,895,915 |
17 Abr 2024 | 7.65 | -0.05 | -0.65% | 7.71 | 7.83 | 7.61 | 1,101,658 |
16 Abr 2024 | 7.70 | -0.11 | -1.41% | 7.78 | 7.795 | 7.60 | 1,219,845 |
15 Abr 2024 | 7.81 | -0.06 | -0.76% | 7.89 | 7.99 | 7.795 | 1,401,213 |
12 Abr 2024 | 7.87 | -0.09 | -1.13% | 8.06 | 8.19 | 7.8125 | 1,026,140 |
11 Abr 2024 | 7.96 | -0.08 | -1.00% | 8.06 | 8.07 | 7.895 | 1,112,894 |
10 Abr 2024 | 8.04 | 0.08 | 1.01% | 7.89 | 8.06 | 7.81 | 1,110,826 |
09 Abr 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 8.00 | 7.88 | 940,138 |
08 Abr 2024 | 7.90 | -0.08 | -1.00% | 8.05 | 8.13 | 7.885 | 889,665 |
05 Abr 2024 | 7.98 | 0.16 | 2.05% | 7.87 | 8.045 | 7.795 | 1,611,665 |
04 Abr 2024 | 7.82 | -0.15 | -1.88% | 7.98 | 8.04 | 7.79 | 1,374,205 |
03 Abr 2024 | 7.97 | 0.13 | 1.66% | 7.82 | 8.015 | 7.82 | 1,294,750 |
02 Abr 2024 | 7.84 | 0.03 | 0.38% | 7.90 | 7.90 | 7.705 | 1,168,103 |
01 Abr 2024 | 7.81 | 0.07 | 0.90% | 7.80 | 7.875 | 7.65 | 1,033,787 |