Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Regal Rexnord Corporation | RRX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
157,85 |
RRX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 164,00 | 167,57 | 157,66 | 161,44 | 282.891 | -6,15 | -3,75% |
1 Monat | 167,64 | 169,03 | 152,00 | 161,73 | 393.752 | -9,79 | -5,84% |
3 Monate | 169,11 | 183,85 | 152,00 | 168,05 | 422.359 | -11,26 | -6,66% |
6 Monate | 116,10 | 183,85 | 113,785 | 153,70 | 448.920 | 41,75 | 35,96% |
1 Jahr | 131,22 | 183,85 | 97,18 | 145,47 | 438.910 | 26,63 | 20,29% |
3 Jahre | 145,45 | 183,85 | 97,18 | 142,35 | 482.103 | 12,40 | 8,53% |
5 Jahre | 145,45 | 183,85 | 97,18 | 142,35 | 482.103 | 12,40 | 8,53% |
RRX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 157,85 | -2,32 | -1,45% | 159,43 | 160,015 | 157,66 | 207.723 |
21 Mai 2024 | 160,17 | 0,49 | 0,31% | 159,64 | 161,82 | 159,09 | 218.921 |
18 Mai 2024 | 159,68 | -0,52 | -0,32% | 160,57 | 161,7706 | 159,33 | 234.064 |
17 Mai 2024 | 160,20 | -6,86 | -4,11% | 167,01 | 167,01 | 159,82 | 409.217 |
16 Mai 2024 | 167,06 | 4,76 | 2,93% | 164,00 | 167,57 | 164,00 | 344.531 |
15 Mai 2024 | 162,30 | 0,03 | 0,02% | 162,90 | 163,64 | 159,92 | 277.056 |
14 Mai 2024 | 162,27 | 1,08 | 0,67% | 162,27 | 163,57 | 161,53 | 309.963 |
11 Mai 2024 | 161,19 | 0,19 | 0,12% | 161,53 | 162,59 | 158,9347 | 273.204 |
10 Mai 2024 | 161,00 | 3,63 | 2,31% | 157,82 | 162,755 | 157,45 | 327.245 |
09 Mai 2024 | 157,37 | 0,18 | 0,11% | 156,66 | 160,89 | 156,37 | 426.257 |
08 Mai 2024 | 157,19 | -11,66 | -6,91% | 152,00 | 162,905 | 152,00 | 1.305.400 |
07 Mai 2024 | 168,85 | 3,77 | 2,28% | 167,08 | 169,03 | 165,70 | 605.480 |
04 Mai 2024 | 165,08 | 2,54 | 1,56% | 165,74 | 166,85 | 162,795 | 302.756 |
03 Mai 2024 | 162,54 | 2,33 | 1,45% | 162,00 | 163,62 | 156,73 | 421.101 |
02 Mai 2024 | 160,21 | -1,16 | -0,72% | 161,18 | 162,75 | 158,81 | 412.808 |
01 Mai 2024 | 161,37 | -4,90 | -2,95% | 164,67 | 166,39 | 160,53 | 419.689 |
30 Apr 2024 | 166,27 | 2,16 | 1,32% | 164,48 | 166,48 | 163,745 | 358.849 |
27 Apr 2024 | 164,11 | 2,14 | 1,32% | 162,90 | 165,23 | 160,75 | 285.168 |
26 Apr 2024 | 161,97 | -2,26 | -1,38% | 161,96 | 163,70 | 160,215 | 357.825 |
25 Apr 2024 | 164,23 | -2,56 | -1,53% | 167,64 | 168,445 | 163,10 | 377.785 |
24 Apr 2024 | 166,79 | 3,06 | 1,87% | 164,39 | 168,74 | 164,39 | 396.369 |
23 Apr 2024 | 163,73 | 4,02 | 2,52% | 159,77 | 165,04 | 158,94 | 638.379 |