RPC Inc (RES)

RES
🏛️ 미국 →
4.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.71 8.91 8.70 8.89 1.8M
2022-12-29 8.45 8.89 8.40 8.84 0.8M
2022-12-28 8.83 8.85 8.37 8.47 0.9M
2022-12-27 8.87 8.95 8.67 8.86 1.0M
2022-12-23 8.53 8.81 8.47 8.79 1.1M
2022-12-22 8.87 8.93 8.33 8.46 0.9M
2022-12-21 8.89 8.96 8.67 8.79 1.3M
2022-12-20 8.46 8.82 8.38 8.62 1.4M
2022-12-19 8.52 8.69 8.35 8.49 1.3M
2022-12-16 8.30 8.40 8.09 8.36 5.0M
2022-12-15 8.43 8.66 8.30 8.57 1.2M
2022-12-14 8.63 8.71 8.38 8.50 1.2M
2022-12-13 8.52 8.82 8.46 8.63 2.5M
2022-12-12 7.93 8.46 7.92 8.37 1.2M
2022-12-09 8.17 8.31 7.87 7.92 1.0M
2022-12-08 8.50 8.58 8.05 8.12 1.0M
2022-12-07 8.49 8.61 8.11 8.21 1.1M
2022-12-06 8.61 8.82 8.38 8.42 0.8M
2022-12-05 9.43 9.47 8.48 8.63 1.5M
2022-12-02 8.95 9.37 8.95 9.24 0.7M
2022-12-01 9.43 9.53 9.02 9.03 0.7M
2022-11-30 9.30 9.37 8.92 9.26 1.1M
2022-11-29 9.05 9.17 8.95 9.11 0.6M
2022-11-28 8.79 9.13 8.76 8.90 0.6M
2022-11-25 9.30 9.30 9.12 9.14 0.3M
2022-11-23 9.28 9.41 9.11 9.28 0.7M
2022-11-22 9.62 9.77 9.50 9.53 0.8M
2022-11-21 9.35 9.42 8.73 9.40 1.5M
2022-11-18 9.57 9.74 9.30 9.65 0.7M
2022-11-17 9.54 9.84 9.45 9.80 0.9M
2022-11-16 9.85 9.90 9.66 9.74 0.8M
2022-11-15 9.93 10.04 9.71 9.99 0.8M
2022-11-14 10.20 10.45 9.81 9.82 1.6M
2022-11-11 10.64 10.84 10.15 10.20 1.8M
2022-11-10 10.13 10.55 9.87 10.54 1.0M
2022-11-09 10.32 10.50 9.74 9.83 1.3M
2022-11-08 10.45 10.79 10.23 10.59 1.9M
2022-11-07 10.49 10.72 10.28 10.45 2.0M
2022-11-04 10.55 10.90 10.31 10.40 1.7M
2022-11-03 10.32 10.68 10.11 10.46 1.5M
2022-11-02 10.90 10.92 10.34 10.45 1.5M
2022-11-01 11.29 11.40 10.89 11.02 1.6M
2022-10-31 9.78 11.18 9.78 11.13 2.9M
2022-10-28 9.77 10.18 9.45 9.90 1.3M
2022-10-27 10.15 10.57 9.55 9.63 1.5M
2022-10-26 9.67 10.41 9.56 10.14 1.7M
2022-10-25 9.30 9.46 9.07 9.23 1.2M
2022-10-24 8.86 9.37 8.68 9.34 1.2M
2022-10-21 8.85 9.01 8.67 8.91 1.2M
2022-10-20 8.90 9.04 8.67 8.75 1.1M
2022-10-19 8.21 8.79 8.17 8.74 1.0M
2022-10-18 8.10 8.34 7.89 8.15 0.8M
2022-10-17 8.11 8.35 7.96 8.07 0.7M
2022-10-14 8.17 8.27 7.88 7.89 0.6M
2022-10-13 7.70 8.36 7.70 8.33 1.0M
2022-10-12 7.77 7.87 7.46 7.85 0.5M
2022-10-11 7.61 8.04 7.55 7.85 0.9M
2022-10-10 8.07 8.19 7.76 7.85 0.6M
2022-10-07 8.08 8.24 7.98 8.12 1.2M
2022-10-06 7.85 8.19 7.85 8.16 0.7M
2022-10-05 7.68 8.01 7.58 7.96 0.8M
2022-10-04 7.62 7.66 7.35 7.59 1.0M
2022-10-03 7.35 7.53 7.25 7.43 1.1M
2022-09-30 6.81 7.06 6.76 6.93 3.0M
2022-09-29 6.93 6.96 6.77 6.94 0.8M
2022-09-28 6.70 7.07 6.66 7.02 0.9M
2022-09-27 6.62 6.78 6.51 6.59 0.9M
2022-09-26 6.37 6.64 6.24 6.42 1.3M
2022-09-23 6.61 6.61 6.27 6.37 0.9M
2022-09-22 7.25 7.37 6.98 7.01 0.6M
2022-09-21 7.28 7.38 7.03 7.06 0.8M
2022-09-20 7.43 7.43 7.01 7.10 1.1M
2022-09-19 7.20 7.74 7.15 7.58 0.9M
2022-09-16 7.50 7.54 7.32 7.52 4.9M
2022-09-15 7.70 7.80 7.48 7.59 1.3M
2022-09-14 7.63 8.08 7.63 7.94 1.1M
2022-09-13 7.84 8.05 7.52 7.62 1.0M
2022-09-12 7.94 8.24 7.82 8.02 1.0M
2022-09-09 7.73 7.99 7.63 7.94 0.9M
2022-09-08 7.55 7.65 7.40 7.45 0.9M
2022-09-07 7.46 7.64 7.15 7.54 0.9M
2022-09-06 7.93 8.09 7.68 7.75 1.4M
2022-09-02 7.72 7.93 7.50 7.82 0.9M
2022-09-01 7.67 7.80 7.24 7.40 1.0M
2022-08-31 7.47 8.12 7.35 7.95 1.2M
2022-08-30 8.06 8.18 7.58 7.76 1.0M
2022-08-29 8.29 8.57 8.26 8.27 0.9M
2022-08-26 8.46 8.61 8.25 8.35 0.8M
2022-08-25 8.44 8.59 8.36 8.55 0.6M
2022-08-24 8.20 8.49 8.06 8.42 0.9M
2022-08-23 7.93 8.35 7.93 8.22 0.9M
2022-08-22 7.58 7.77 7.34 7.72 0.7M
2022-08-19 7.71 7.85 7.53 7.69 0.7M
2022-08-18 7.47 7.88 7.47 7.80 0.8M
2022-08-17 7.17 7.46 7.13 7.32 0.6M
2022-08-16 7.46 7.56 7.14 7.23 0.9M
2022-08-15 7.44 7.45 7.04 7.44 1.1M
2022-08-12 7.69 7.88 7.52 7.84 0.9M
2022-08-11 7.65 7.82 7.62 7.76 0.7M
2022-08-10 7.49 7.50 7.15 7.42 0.9M
2022-08-09 7.37 7.82 7.35 7.51 1.0M
2022-08-08 7.24 7.37 7.12 7.22 0.8M
2022-08-05 6.69 7.51 6.69 7.28 1.2M
2022-08-04 7.48 7.48 6.77 6.80 1.6M
2022-08-03 7.87 7.87 7.28 7.49 1.4M
2022-08-02 7.90 8.03 7.67 7.74 1.1M
2022-08-01 7.88 8.02 7.65 7.87 1.3M
2022-07-29 8.14 8.48 8.03 8.16 1.3M
2022-07-28 8.00 8.25 7.80 7.99 2.2M
2022-07-27 7.93 8.09 7.15 7.80 2.4M
2022-07-26 6.82 7.04 6.53 6.58 1.7M
2022-07-25 6.29 6.79 6.21 6.77 1.1M
2022-07-22 6.30 6.53 6.10 6.17 1.1M
2022-07-21 6.44 6.45 6.07 6.30 1.1M
2022-07-20 6.61 6.79 6.51 6.74 1.0M
2022-07-19 6.39 6.75 6.36 6.70 1.3M
2022-07-18 6.43 6.59 6.31 6.42 1.1M
2022-07-15 6.26 6.39 6.02 6.22 1.1M
2022-07-14 5.96 6.11 5.81 6.10 0.9M
2022-07-13 6.14 6.45 6.14 6.26 0.9M
2022-07-12 6.13 6.31 5.94 6.20 1.5M
2022-07-11 6.27 6.45 6.18 6.43 1.1M
2022-07-08 6.50 6.50 6.27 6.42 1.1M
2022-07-07 6.03 6.41 5.95 6.36 1.4M
2022-07-06 6.08 6.22 5.70 5.84 2.1M
2022-07-05 6.68 6.72 5.96 6.19 2.4M
2022-07-01 6.99 7.07 6.58 6.95 1.2M
2022-06-30 6.82 7.07 6.68 6.91 1.7M
2022-06-29 7.31 7.50 7.00 7.07 1.1M
2022-06-28 7.42 7.46 7.03 7.13 1.2M
2022-06-27 7.03 7.23 6.88 7.21 1.7M
2022-06-24 6.56 6.94 6.46 6.88 4.2M
2022-06-23 6.95 6.99 6.31 6.47 2.2M
2022-06-22 6.95 7.19 6.88 6.91 1.6M
2022-06-21 7.42 7.77 7.24 7.44 2.3M
2022-06-17 7.69 7.75 7.14 7.15 5.0M
2022-06-16 7.68 7.88 7.58 7.68 1.4M
2022-06-15 7.98 8.15 7.76 7.89 1.4M
2022-06-14 8.39 8.47 7.76 7.96 1.5M
2022-06-13 8.38 8.56 7.91 8.08 1.6M
2022-06-10 8.90 9.06 8.53 8.82 1.3M
2022-06-09 9.25 9.27 8.86 8.99 1.3M
2022-06-08 9.68 9.75 9.27 9.44 1.1M
2022-06-07 9.28 9.64 9.18 9.56 1.3M
2022-06-06 9.38 9.65 9.09 9.41 1.7M
2022-06-03 9.21 9.38 9.00 9.30 1.2M
2022-06-02 9.45 9.79 9.16 9.29 2.0M
2022-06-01 9.47 9.81 9.33 9.52 2.1M
2022-05-31 9.45 10.05 9.07 9.36 3.6M
2022-05-27 8.99 9.40 8.89 9.29 1.1M
2022-05-26 9.30 9.61 9.13 9.15 1.1M
2022-05-25 8.88 9.31 8.88 9.18 1.1M
2022-05-24 8.78 9.00 8.65 8.91 1.4M
2022-05-23 8.72 9.16 8.62 9.02 1.6M
2022-05-20 8.93 9.01 8.52 8.62 1.3M
2022-05-19 8.62 9.11 8.62 8.80 1.1M
2022-05-18 9.84 10.01 8.81 8.94 2.0M
2022-05-17 9.82 10.07 9.59 9.65 1.0M
2022-05-16 9.29 9.85 9.29 9.74 1.5M
2022-05-13 9.22 9.50 9.05 9.17 1.8M
2022-05-12 8.97 9.16 8.60 9.08 1.4M
2022-05-11 9.02 9.72 8.94 8.98 1.9M
2022-05-10 8.83 9.19 8.50 8.77 2.7M
2022-05-09 9.84 9.93 8.58 8.69 2.2M
2022-05-06 10.04 10.18 9.71 10.11 1.0M
2022-05-05 10.57 10.70 9.36 9.86 1.7M
2022-05-04 10.73 10.90 10.02 10.42 1.8M
2022-05-03 10.26 10.82 10.14 10.49 1.0M
2022-05-02 10.26 10.52 9.88 10.27 1.4M
2022-04-29 10.62 10.78 10.11 10.34 2.1M
2022-04-28 10.66 10.89 9.79 10.69 1.8M
2022-04-27 9.74 10.65 9.35 10.13 2.1M
2022-04-26 10.63 11.31 10.60 10.75 1.7M
2022-04-25 10.41 10.67 9.73 10.51 2.6M
2022-04-22 11.40 11.69 10.91 10.99 1.5M
2022-04-21 12.80 12.87 11.24 11.48 2.1M
2022-04-20 12.44 12.74 12.01 12.55 0.9M
2022-04-19 12.40 12.71 11.83 12.38 1.6M
2022-04-18 12.55 12.91 12.13 12.48 1.8M
2022-04-14 12.00 12.68 11.78 12.42 1.3M
2022-04-13 11.92 12.36 11.47 12.07 2.3M
2022-04-12 11.45 11.85 11.43 11.69 1.3M
2022-04-11 11.50 11.51 10.91 11.18 1.5M
2022-04-08 10.98 12.14 10.96 11.72 2.6M
2022-04-07 11.14 11.26 10.33 10.92 1.5M
2022-04-06 10.78 11.44 10.64 11.04 1.9M
2022-04-05 11.03 11.37 10.48 10.58 1.5M
2022-04-04 11.36 11.97 10.74 11.13 2.6M
2022-04-01 10.71 11.14 10.53 11.05 1.1M
2022-03-31 10.57 11.24 10.52 10.67 1.7M
2022-03-30 10.77 11.20 10.61 10.76 1.0M
2022-03-29 10.28 10.68 9.76 10.58 2.3M
2022-03-28 11.09 11.11 10.56 10.67 1.4M
2022-03-25 10.15 11.54 10.15 11.48 2.4M
2022-03-24 10.19 10.63 10.06 10.19 1.5M
2022-03-23 10.20 10.56 10.09 10.19 1.8M
2022-03-22 10.24 10.34 9.64 10.05 2.1M
2022-03-21 9.83 10.86 9.83 10.24 2.4M
2022-03-18 9.76 9.95 9.62 9.82 3.8M
2022-03-17 10.02 10.25 9.61 9.82 2.7M
2022-03-16 10.07 10.28 9.27 9.75 2.4M
2022-03-15 10.01 10.62 9.86 10.08 2.2M
2022-03-14 11.18 11.22 10.32 10.54 1.7M
2022-03-11 11.25 11.63 10.88 11.46 1.5M
2022-03-10 10.94 11.79 10.87 11.60 2.0M
2022-03-09 10.37 10.73 9.99 10.66 2.8M
2022-03-08 11.12 11.62 10.30 11.06 2.5M
2022-03-07 9.81 11.26 9.81 10.78 2.9M
2022-03-04 9.45 9.68 9.18 9.63 1.2M
2022-03-03 8.94 9.49 8.77 9.43 1.2M
2022-03-02 8.68 9.18 8.68 9.09 1.2M
2022-03-01 9.00 9.07 8.25 8.47 1.9M
2022-02-28 8.42 8.78 8.32 8.77 1.3M
2022-02-25 8.12 8.41 7.92 8.40 1.1M
2022-02-24 8.13 8.19 7.71 8.11 1.2M
2022-02-23 8.00 8.20 7.91 8.00 0.9M
2022-02-22 8.26 8.34 7.92 7.97 1.1M
2022-02-18 7.90 8.14 7.83 7.98 0.8M
2022-02-17 7.91 8.07 7.82 8.07 0.7M
2022-02-16 8.05 8.39 7.90 7.96 1.0M
2022-02-15 7.44 8.07 7.26 7.98 1.3M
2022-02-14 7.85 8.03 7.60 7.70 1.1M
2022-02-11 7.40 7.99 7.35 7.88 1.4M
2022-02-10 6.85 7.43 6.85 7.32 1.7M
2022-02-09 6.81 7.02 6.80 6.95 0.9M
2022-02-08 7.06 7.08 6.70 6.81 1.3M
2022-02-07 6.99 7.13 6.87 7.06 2.1M
2022-02-04 6.74 7.19 6.58 7.11 2.6M
2022-02-03 6.45 6.74 6.23 6.66 3.3M
2022-02-02 6.32 6.47 6.21 6.40 1.3M
2022-02-01 5.86 6.36 5.84 6.33 1.1M
2022-01-31 5.93 5.98 5.78 5.91 0.8M
2022-01-28 6.04 6.22 5.72 5.93 1.5M
2022-01-27 6.40 6.65 5.80 5.97 1.6M
2022-01-26 6.30 6.65 6.02 6.23 2.0M
2022-01-25 5.54 6.06 5.38 6.02 1.1M
2022-01-24 5.22 5.65 5.16 5.60 1.0M
2022-01-21 5.55 5.64 5.38 5.42 0.8M
2022-01-20 5.50 5.87 5.50 5.62 0.5M
2022-01-19 5.87 5.87 5.51 5.62 0.6M
2022-01-18 6.15 6.16 5.65 5.73 0.8M
2022-01-14 5.58 6.02 5.58 6.00 1.3M
2022-01-13 5.62 5.84 5.57 5.64 1.1M
2022-01-12 5.99 6.00 5.56 5.64 1.2M
2022-01-11 5.93 6.03 5.71 5.98 0.6M
2022-01-10 5.70 5.78 5.57 5.75 0.4M
2022-01-07 5.71 5.89 5.68 5.72 0.7M
2022-01-06 5.54 5.74 5.47 5.69 0.6M
2022-01-05 5.58 5.75 5.37 5.37 0.9M
2022-01-04 5.05 5.54 5.05 5.48 1.1M
2022-01-03 4.55 5.03 4.51 5.00 0.6M