Roxas and Co Inc (RCI)

RCI
🏛️ 필리핀 →
3.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.79 3.88 3.70 3.87 0.3M
2025-09-25 3.77 3.89 3.77 3.85 0.0M
2025-09-24 3.81 3.84 3.76 3.76 0.3M
2025-09-23 3.82 3.89 3.82 3.84 0.1M
2025-09-22 3.82 3.92 3.82 3.86 0.4M
2025-09-19 3.81 3.90 3.81 3.87 0.3M
2025-09-18 3.77 3.92 3.76 3.90 0.5M
2025-09-17 3.80 3.91 3.75 3.89 0.3M
2025-09-16 3.80 3.91 3.76 3.87 0.2M
2025-09-15 3.84 3.95 3.76 3.90 0.5M
2025-09-12 3.83 3.92 3.83 3.85 0.2M
2025-09-11 3.84 3.92 3.84 3.88 0.2M
2025-09-10 3.83 3.94 3.83 3.89 0.2M
2025-09-09 3.85 3.93 3.84 3.84 0.1M
2025-09-08 3.92 3.94 3.85 3.86 0.1M
2025-09-05 3.82 3.95 3.79 3.94 0.3M
2025-09-04 3.83 3.85 3.78 3.83 0.2M
2025-09-03 3.83 3.92 3.80 3.80 0.8M
2025-09-02 3.85 3.93 3.83 3.84 0.2M
2025-09-01 3.87 3.93 3.81 3.81 0.3M
2025-08-29 3.90 3.97 3.87 3.90 0.3M
2025-08-28 3.92 4.02 3.87 3.93 0.5M
2025-08-27 3.99 4.02 3.97 3.98 0.5M
2025-08-26 3.95 4.10 3.89 3.99 1.2M
2025-08-22 3.86 3.97 3.86 3.92 0.7M
2025-08-20 3.93 3.95 3.82 3.92 0.3M
2025-08-19 3.84 3.95 3.71 3.89 1.8M
2025-08-18 3.80 3.85 3.67 3.83 0.4M
2025-08-15 3.76 3.85 3.75 3.78 0.5M
2025-08-14 3.70 3.84 3.64 3.75 0.3M
2025-08-13 3.73 3.80 3.61 3.74 0.2M
2025-08-12 3.86 3.86 3.72 3.73 1.3M
2025-08-11 3.52 3.87 3.52 3.82 0.9M
2025-08-08 3.51 3.62 3.51 3.51 0.1M
2025-08-07 3.62 3.69 3.47 3.54 1.1M
2025-08-06 3.29 3.70 3.26 3.62 1.9M
2025-08-05 3.24 3.28 3.15 3.27 0.3M
2025-08-04 3.17 3.27 3.11 3.17 0.2M
2025-08-01 3.19 3.29 3.15 3.26 0.3M
2025-07-31 3.21 3.21 3.16 3.16 0.2M
2025-07-30 3.23 3.23 3.12 3.21 0.0M
2025-07-29 3.15 3.23 3.15 3.20 0.4M
2025-07-28 3.29 3.31 3.13 3.20 0.7M
2025-07-25 3.39 3.52 3.25 3.32 0.7M
2025-07-24 3.30 3.60 3.23 3.39 0.4M
2025-07-23 3.01 3.22 2.93 3.22 2.1M
2025-07-22 3.02 3.05 2.88 2.92 0.4M
2025-07-21 2.84 3.04 2.81 2.93 0.6M
2025-07-18 2.83 2.97 2.76 2.83 0.3M
2025-07-17 2.91 3.00 2.72 2.95 0.4M
2025-07-16 2.95 3.04 2.82 2.83 0.6M
2025-07-15 2.94 3.06 2.91 3.05 0.4M
2025-07-14 2.98 2.98 2.94 2.94 0.0M
2025-07-11 2.98 2.99 2.98 2.98 0.0M
2025-07-10 3.01 3.10 2.91 2.98 0.1M
2025-07-09 3.05 3.07 2.82 3.01 0.4M
2025-07-08 3.01 3.07 3.00 3.00 0.0M
2025-07-07 3.02 3.04 3.00 3.00 0.0M
2025-07-04 3.01 3.10 3.01 3.10 0.1M
2025-07-03 3.01 3.07 3.00 3.01 0.1M
2025-07-02 3.10 3.10 3.02 3.02 0.1M
2025-07-01 3.05 3.11 3.05 3.05 0.0M
2025-06-30 3.05 3.14 3.05 3.05 0.1M
2025-06-27 3.10 3.15 3.05 3.12 0.2M
2025-06-26 3.10 3.17 3.10 3.10 0.0M
2025-06-25 3.14 3.19 3.01 3.06 0.2M
2025-06-24 3.11 3.19 3.11 3.15 0.1M
2025-06-23 3.08 3.18 3.08 3.14 0.0M
2025-06-20 3.23 3.30 3.07 3.07 0.1M
2025-06-19 3.32 3.32 3.23 3.29 0.0M
2025-06-18 3.30 3.40 3.24 3.24 0.2M
2025-06-17 3.23 3.32 3.23 3.31 0.0M
2025-06-16 3.22 3.35 3.22 3.22 0.1M
2025-06-13 3.24 3.35 3.23 3.23 0.0M
2025-06-11 3.38 3.38 3.21 3.29 0.1M
2025-06-10 3.48 3.50 3.25 3.30 0.6M
2025-06-09 3.47 3.61 3.47 3.47 0.3M
2025-06-05 3.47 3.58 3.45 3.46 0.3M
2025-06-04 3.43 3.62 3.43 3.48 0.2M
2025-06-03 3.41 3.48 3.41 3.43 0.1M
2025-06-02 3.39 3.45 3.39 3.40 0.0M
2025-05-30 3.38 3.45 3.38 3.38 0.0M
2025-05-29 3.41 3.46 3.38 3.38 0.1M
2025-05-28 3.46 3.56 3.40 3.40 0.1M
2025-05-27 3.46 3.62 3.45 3.45 0.2M
2025-05-26 3.41 3.50 3.40 3.45 0.0M
2025-05-23 3.50 3.59 3.45 3.45 0.1M
2025-05-22 3.42 3.63 3.42 3.49 0.1M
2025-05-21 3.60 3.76 3.42 3.49 0.3M
2025-05-20 3.78 3.86 3.64 3.65 0.3M
2025-05-19 3.75 3.87 3.75 3.77 0.3M
2025-05-16 3.83 3.89 3.73 3.82 0.7M
2025-05-15 3.98 3.98 3.63 3.83 1.0M
2025-05-14 4.01 4.12 3.80 3.98 2.8M
2025-05-13 3.34 4.12 3.34 3.97 3.9M
2025-05-09 2.85 3.50 2.79 3.30 2.6M
2025-05-08 2.71 2.84 2.70 2.81 0.1M
2025-05-07 2.69 2.80 2.69 2.71 0.0M
2025-05-06 2.75 2.75 2.69 2.71 0.1M
2025-05-05 2.80 2.80 2.72 2.75 0.0M
2025-05-02 2.76 2.97 2.76 2.85 0.2M
2025-04-30 2.76 2.76 2.68 2.70 0.1M
2025-04-29 2.68 2.77 2.68 2.70 0.1M
2025-04-28 2.79 2.79 2.68 2.68 0.2M
2025-04-25 2.72 2.72 2.71 2.71 0.2M
2025-04-24 2.69 2.79 2.68 2.68 0.1M
2025-04-23 2.75 2.75 2.65 2.67 0.0M
2025-04-22 2.97 2.97 2.71 2.71 0.3M
2025-04-21 2.46 3.00 2.46 2.83 0.8M
2025-04-16 2.46 2.46 2.40 2.41 0.0M
2025-04-15 2.35 2.50 2.31 2.50 0.0M
2025-04-14 2.45 2.48 2.45 2.46 0.0M
2025-04-11 2.34 2.50 2.34 2.50 0.0M
2025-04-10 2.29 2.60 2.29 2.34 0.2M
2025-04-08 2.25 2.50 2.25 2.37 0.0M
2025-04-07 2.62 2.62 2.40 2.40 0.3M
2025-04-04 2.54 2.70 2.47 2.58 0.3M
2025-04-03 2.55 2.56 2.44 2.54 0.0M
2025-04-02 2.49 2.55 2.49 2.55 0.1M
2025-03-31 2.50 2.50 2.40 2.41 0.0M
2025-03-28 2.46 2.53 2.40 2.40 0.0M
2025-03-27 2.42 2.42 2.41 2.41 0.0M
2025-03-26 2.53 2.57 2.52 2.52 0.1M
2025-03-25 2.40 2.54 2.39 2.41 0.1M
2025-03-24 2.50 2.51 2.40 2.40 0.0M
2025-03-21 2.50 2.65 2.40 2.45 0.1M
2025-03-20 2.49 2.79 2.41 2.58 0.4M
2025-03-19 2.45 2.48 2.38 2.40 0.1M
2025-03-18 2.38 2.49 2.38 2.49 0.0M
2025-03-17 2.35 2.52 2.25 2.50 0.3M
2025-03-14 2.29 2.35 2.29 2.35 0.0M
2025-03-13 2.31 2.31 2.29 2.31 0.1M
2025-03-12 2.30 2.35 2.30 2.30 0.0M
2025-03-11 2.29 2.29 2.22 2.22 0.2M
2025-03-10 2.32 2.33 2.29 2.29 0.0M
2025-03-07 2.22 2.26 2.17 2.23 0.2M
2025-03-06 2.30 2.30 2.23 2.24 0.1M
2025-03-05 2.34 2.34 2.25 2.31 0.0M
2025-03-04 2.22 2.38 2.22 2.25 0.0M
2025-03-03 2.29 2.47 2.23 2.23 0.1M
2025-02-28 2.38 2.48 2.31 2.31 0.1M
2025-02-27 2.30 2.40 2.29 2.29 0.1M
2025-02-26 2.32 2.33 2.32 2.32 0.1M
2025-02-25 2.32 2.49 2.32 2.32 0.1M
2025-02-24 2.35 2.50 2.27 2.32 0.1M
2025-02-21 2.34 2.34 2.26 2.33 0.2M
2025-02-20 2.35 2.35 2.29 2.29 0.0M
2025-02-19 2.30 2.35 2.28 2.28 0.0M
2025-02-18 2.37 2.39 2.28 2.29 0.1M
2025-02-17 2.39 2.39 2.23 2.37 0.1M
2025-02-14 2.59 2.60 2.40 2.40 0.1M
2025-02-13 2.40 2.57 2.37 2.43 0.4M
2025-02-12 2.48 2.59 2.40 2.40 0.0M
2025-02-11 2.45 2.53 2.37 2.44 0.4M
2025-02-10 2.46 2.51 2.38 2.38 0.0M
2025-02-07 2.43 2.52 2.37 2.47 0.2M
2025-02-06 2.35 2.40 2.35 2.40 0.0M
2025-02-05 2.45 2.45 2.40 2.40 0.7M
2025-02-04 2.42 2.45 2.35 2.45 0.3M
2025-02-03 2.43 2.45 2.41 2.45 0.3M
2025-01-31 2.70 2.70 2.31 2.32 1.3M
2025-01-30 2.84 2.84 2.70 2.75 0.0M
2025-01-28 2.85 2.85 2.70 2.76 0.1M
2025-01-27 2.77 2.86 2.77 2.86 0.0M
2025-01-24 2.88 2.99 2.71 2.77 0.2M
2025-01-23 3.05 3.05 2.87 2.88 0.1M
2025-01-22 2.88 3.08 2.85 3.02 0.3M
2025-01-21 2.94 2.94 2.87 2.88 0.0M
2025-01-20 2.94 2.95 2.92 2.92 0.0M
2025-01-17 2.99 3.13 2.86 3.03 0.2M
2025-01-16 3.09 3.09 2.88 3.02 0.2M
2025-01-15 2.92 3.12 2.85 3.09 0.3M
2025-01-14 3.15 3.40 2.83 2.98 0.5M
2025-01-13 2.84 3.22 2.71 3.07 1.1M
2025-01-10 2.85 2.87 2.70 2.72 0.0M
2025-01-09 2.70 2.89 2.66 2.80 0.2M
2025-01-08 2.63 2.84 2.61 2.78 0.2M
2025-01-07 2.71 2.71 2.63 2.63 0.2M
2025-01-06 2.62 2.74 2.61 2.70 0.1M
2025-01-03 2.69 2.75 2.60 2.75 0.1M
2025-01-02 2.72 2.76 2.69 2.69 0.1M