Remark Holdings Inc. Common Stockのデータ

Remark Holdings Inc. Common Stockの基本情報

名前 Remark Holdings Inc. Common Stock
ティッカー MARK
国 United States
上場年 nan
セクター Consumer Services

Remark Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.32 3.89 4.22 3.91 5271300.0 3.91
2021-02-12 4.6 4.12 4.48 4.26 7607400.0 4.26
2021-02-11 4.39 3.96 4.35 4.25 3684800.0 4.25
2021-02-10 4.5 3.94 4.42 4.36 5341900.0 4.36
2021-02-09 4.61 4.19 4.37 4.37 4487300.0 4.37
2021-02-08 4.51 4.29 4.46 4.42 4028100.0 4.42
2021-02-05 4.72 4.11 4.14 4.28 8997100.0 4.28
2021-02-04 4.16 3.71 3.85 4.0 7126700.0 4.0
2021-02-03 4.0 3.3 3.35 3.89 13594200.0 3.89
2021-02-02 3.32 3.08 3.19 3.22 4067800.0 3.22
2021-02-01 3.21 3.0 3.18 3.14 3076100.0 3.14
2021-01-29 3.27 2.94 3.21 3.1 4986900.0 3.1
2021-01-28 3.51 2.95 3.06 3.27 8727000.0 3.27
2021-01-27 3.55 2.95 3.25 3.21 12164000.0 3.21
2021-01-26 3.15 2.81 2.92 2.93 8758900.0 2.93
2021-01-25 2.89 2.45 2.58 2.87 8272600.0 2.87
2021-01-22 2.57 2.39 2.4 2.55 3611000.0 2.55
2021-01-21 2.5 2.32 2.5 2.41 2808600.0 2.41
2021-01-20 2.55 2.28 2.53 2.46 5088700.0 2.46
2021-01-19 2.6 2.2 2.25 2.48 13687200.0 2.48
2021-01-15 2.28 2.07 2.22 2.11 3866300.0 2.11
2021-01-14 2.3 2.11 2.2 2.21 3741200.0 2.21
2021-01-13 2.23 2.07 2.13 2.15 3319500.0 2.15
2021-01-12 2.26 2.08 2.22 2.19 3577500.0 2.19
2021-01-11 2.41 2.0 2.03 2.25 15443600.0 2.25
2021-01-08 2.05 1.88 1.95 1.95 4182300.0 1.95
2021-01-07 1.93 1.85 1.85 1.9 1787700.0 1.9
2021-01-06 2.0 1.81 1.84 1.84 3185800.0 1.84
2021-01-05 1.91 1.8 1.81 1.86 1785500.0 1.86
2021-01-04 1.93 1.72 1.93 1.84 2543900.0 1.84
2020-12-31 2.0 1.88 1.99 1.9 2160900.0 1.9
2020-12-30 2.1 1.92 2.08 1.99 3290000.0 1.99
2020-12-29 2.02 1.75 2.01 1.87 3623200.0 1.87
2020-12-28 2.13 1.99 2.09 2.02 3866000.0 2.02
2020-12-24 2.1 1.92 2.03 1.99 3404100.0 1.99
2020-12-23 2.19 1.88 1.89 1.98 13913000.0 1.98
2020-12-22 1.88 1.72 1.75 1.84 5223200.0 1.84
2020-12-21 1.78 1.59 1.6 1.75 5146800.0 1.75
2020-12-18 1.7 1.47 1.53 1.7 4746000.0 1.7
2020-12-17 1.54 1.47 1.52 1.52 1380000.0 1.52
2020-12-16 1.6 1.5 1.51 1.54 1466100.0 1.54
2020-12-15 1.58 1.44 1.57 1.52 3018400.0 1.52
2020-12-14 1.67 1.56 1.66 1.57 2372000.0 1.57
2020-12-11 1.67 1.56 1.58 1.64 2713300.0 1.64
2020-12-10 1.7 1.55 1.67 1.61 2151300.0 1.61
2020-12-09 1.74 1.55 1.6 1.62 7254600.0 1.62
2020-12-08 1.6 1.51 1.56 1.58 1989800.0 1.58
2020-12-07 1.61 1.5 1.59 1.55 3004800.0 1.55
2020-12-04 1.62 1.48 1.51 1.51 4676300.0 1.51
2020-12-03 1.5 1.41 1.42 1.46 2265500.0 1.46
2020-12-02 1.44 1.35 1.43 1.42 2823000.0 1.42
2020-12-01 1.65 1.42 1.65 1.45 4104500.0 1.45
2020-11-30 1.66 1.33 1.39 1.58 8537100.0 1.58
2020-11-27 1.43 1.34 1.38 1.4 2028200.0 1.4
2020-11-25 1.4 1.31 1.37 1.4 2553200.0 1.4
2020-11-24 1.45 1.27 1.35 1.37 6529200.0 1.37
2020-11-23 1.4 1.15 1.18 1.3 12085600.0 1.3
2020-11-20 1.22 1.1 1.13 1.15 3469100.0 1.15
2020-11-19 1.15 1.09 1.09 1.12 2128900.0 1.12
2020-11-18 1.12 1.09 1.1 1.12 1869800.0 1.12
2020-11-17 1.13 1.07 1.1 1.11 2849900.0 1.11
2020-11-16 1.22 1.17 1.22 1.19 5294600.0 1.19
2020-11-13 1.22 1.13 1.18 1.15 4457300.0 1.15
2020-11-12 1.22 1.09 1.1 1.14 3769100.0 1.14
2020-11-11 1.15 1.08 1.1 1.09 1643000.0 1.09
2020-11-10 1.14 1.05 1.09 1.11 2023000.0 1.11
2020-11-09 1.16 1.08 1.12 1.08 3401800.0 1.08
2020-11-06 1.21 1.09 1.1 1.15 2732700.0 1.15
2020-11-05 1.14 1.1 1.1 1.11 2043600.0 1.11
2020-11-04 1.15 1.08 1.15 1.1 1517900.0 1.1
2020-11-03 1.17 1.05 1.09 1.13 4333500.0 1.13
2020-11-02 1.13 1.03 1.08 1.04 3011100.0 1.04
2020-10-30 1.15 1.01 1.07 1.06 7829000.0 1.06
2020-10-29 1.13 1.04 1.07 1.1 2394300.0 1.1
2020-10-28 1.14 1.07 1.11 1.08 4775000.0 1.08
2020-10-27 1.26 1.17 1.25 1.18 3832900.0 1.18
2020-10-26 1.49 1.2 1.44 1.27 19331400.0 1.27
2020-10-23 1.67 1.08 1.15 1.59 43200100.0 1.59
2020-10-22 1.21 1.1 1.21 1.13 1956500.0 1.13
2020-10-21 1.26 1.13 1.18 1.16 3389300.0 1.16
2020-10-20 1.21 1.16 1.21 1.17 1167700.0 1.17
2020-10-19 1.3 1.18 1.26 1.21 1821500.0 1.21
2020-10-16 1.27 1.21 1.21 1.26 1816400.0 1.26
2020-10-15 1.25 1.18 1.21 1.22 1718600.0 1.22
2020-10-14 1.32 1.17 1.2 1.23 2509600.0 1.23
2020-10-13 1.25 1.17 1.24 1.2 1817900.0 1.2
2020-10-12 1.28 1.24 1.24 1.24 1654300.0 1.24
2020-10-09 1.38 1.23 1.31 1.24 6393900.0 1.24
2020-10-08 1.23 1.19 1.19 1.2 4535600.0 1.2
2020-10-07 1.23 1.18 1.18 1.19 1488000.0 1.19
2020-10-06 1.26 1.17 1.19 1.17 2690500.0 1.17
2020-10-05 1.23 1.15 1.16 1.2 2269900.0 1.2
2020-10-02 1.23 1.13 1.13 1.16 2869100.0 1.16
2020-10-01 1.19 1.13 1.17 1.16 1288500.0 1.16
2020-09-30 1.24 1.13 1.15 1.17 3078500.0 1.17
2020-09-29 1.17 1.12 1.13 1.12 1193900.0 1.12
2020-09-28 1.2 1.13 1.15 1.15 2096800.0 1.15
2020-09-25 1.2 1.13 1.13 1.15 1954400.0 1.15
2020-09-24 1.16 1.05 1.11 1.13 1883200.0 1.13
2020-09-23 1.26 1.11 1.24 1.12 2740600.0 1.12
2020-09-22 1.32 1.12 1.14 1.24 5575600.0 1.24
2020-09-21 1.24 1.12 1.23 1.12 5633400.0 1.12
2020-09-18 1.34 1.13 1.15 1.22 9557700.0 1.22
2020-09-17 1.22 0.98 0.98 1.09 9738000.0 1.09
2020-09-16 1.03 0.98 1.02 1.0 1990500.0 1.0
2020-09-15 1.06 1.02 1.03 1.04 1341400.0 1.04
2020-09-14 1.07 1.0 1.01 1.04 1451000.0 1.04
2020-09-11 1.08 1.01 1.08 1.01 1169900.0 1.01
2020-09-10 1.09 0.99 1.0 1.06 2520100.0 1.06
2020-09-09 1.04 0.98 0.98 1.01 1569300.0 1.01
2020-09-08 1.03 0.96 0.96 0.99 2169400.0 0.99
2020-09-04 1.12 0.96 1.09 1.07 3060000.0 1.07
2020-09-03 1.17 1.09 1.15 1.13 2729800.0 1.13
2020-09-02 1.19 1.09 1.12 1.17 3269400.0 1.17
2020-09-01 1.15 1.1 1.11 1.13 2398500.0 1.13
2020-08-31 1.14 1.1 1.13 1.12 2281800.0 1.12
2020-08-28 1.17 1.1 1.14 1.14 2627600.0 1.14
2020-08-27 1.14 1.1 1.11 1.1 2581200.0 1.1
2020-08-26 1.15 1.08 1.14 1.11 2988100.0 1.11
2020-08-25 1.19 1.14 1.14 1.15 2044000.0 1.15
2020-08-24 1.25 1.08 1.25 1.16 6615700.0 1.16
2020-08-21 1.38 1.2 1.24 1.24 7060800.0 1.24
2020-08-20 1.23 1.18 1.22 1.19 5838900.0 1.19
2020-08-19 1.32 1.15 1.32 1.2 6662000.0 1.2
2020-08-18 1.36 1.3 1.34 1.3 2966500.0 1.3
2020-08-17 1.4 1.31 1.34 1.35 3689800.0 1.35
2020-08-14 1.48 1.3 1.35 1.37 13400200.0 1.37
2020-08-13 1.79 1.58 1.78 1.6 8062900.0 1.6
2020-08-12 1.87 1.71 1.86 1.76 5486400.0 1.76
2020-08-11 1.95 1.63 1.83 1.86 14787900.0 1.86
2020-08-10 1.98 1.7 1.81 1.85 22264400.0 1.85
2020-08-07 1.72 1.57 1.6 1.71 5013500.0 1.71
2020-08-06 1.78 1.6 1.74 1.65 6401300.0 1.65
2020-08-05 1.71 1.55 1.67 1.69 6858700.0 1.69
2020-08-04 1.64 1.46 1.48 1.64 5823100.0 1.64
2020-08-03 1.53 1.38 1.5 1.46 5972700.0 1.46
2020-07-31 1.9 1.38 1.4 1.55 48560200.0 1.55
2020-07-30 1.4 1.32 1.36 1.37 2694600.0 1.37
2020-07-29 1.42 1.35 1.4 1.38 2652600.0 1.38
2020-07-28 1.46 1.34 1.35 1.39 3234000.0 1.39
2020-07-27 1.41 1.35 1.39 1.37 3050900.0 1.37
2020-07-24 1.45 1.37 1.45 1.43 3176500.0 1.43
2020-07-23 1.57 1.4 1.49 1.49 9624000.0 1.49
2020-07-22 1.42 1.36 1.38 1.41 5051400.0 1.41
2020-07-21 1.48 1.32 1.39 1.45 6837700.0 1.45
2020-07-20 1.44 1.37 1.43 1.41 3661100.0 1.41
2020-07-17 1.56 1.41 1.56 1.44 5121200.0 1.44
2020-07-16 1.6 1.5 1.59 1.52 4632400.0 1.52
2020-07-15 1.68 1.42 1.46 1.62 12343200.0 1.62
2020-07-14 1.46 1.27 1.39 1.44 6845600.0 1.44
2020-07-13 1.65 1.36 1.63 1.44 11708700.0 1.44
2020-07-10 1.7 1.55 1.6 1.63 6516200.0 1.63
2020-07-09 1.83 1.65 1.81 1.67 9995500.0 1.67
2020-07-08 1.88 1.72 1.81 1.84 12939800.0 1.84
2020-07-07 2.12 1.73 1.96 1.89 23987500.0 1.89
2020-07-06 2.75 2.41 2.52 2.59 31929200.0 2.59
2020-07-02 2.4 2.26 2.33 2.36 7103400.0 2.36
2020-07-01 2.34 2.25 2.33 2.3 5372000.0 2.3
2020-06-30 2.44 2.24 2.36 2.36 9082400.0 2.36
2020-06-29 2.37 2.13 2.22 2.31 7300700.0 2.31
2020-06-26 2.29 2.18 2.29 2.22 4628600.0 2.22
2020-06-25 2.3 2.16 2.2 2.3 4575500.0 2.3
2020-06-24 2.35 2.12 2.27 2.22 10318200.0 2.22
2020-06-23 2.38 2.28 2.38 2.29 6956000.0 2.29
2020-06-22 2.61 2.27 2.37 2.39 15712400.0 2.39
2020-06-19 2.44 2.27 2.4 2.43 8965400.0 2.43
2020-06-18 2.45 2.3 2.39 2.41 6462900.0 2.41
2020-06-17 2.55 2.33 2.46 2.48 13518400.0 2.48
2020-06-16 2.95 2.16 2.3 2.68 58555400.0 2.68
2020-06-15 2.39 2.15 2.39 2.22 9971400.0 2.22
2020-06-12 2.44 2.22 2.43 2.29 8216800.0 2.29
2020-06-11 2.54 2.21 2.37 2.3 9721800.0 2.3
2020-06-10 2.8 2.45 2.79 2.53 12961900.0 2.53
2020-06-09 2.64 2.28 2.54 2.54 11995000.0 2.54
2020-06-08 2.74 2.51 2.63 2.62 12248000.0 2.62
2020-06-05 2.88 2.5 2.76 2.57 22172300.0 2.57
2020-06-04 3.2 2.68 3.18 3.0 45013900.0 3.0
2020-06-03 3.21 2.25 2.42 3.05 61983900.0 3.05
2020-06-02 2.48 2.13 2.48 2.24 25063600.0 2.24
2020-06-01 2.68 2.4 2.6 2.41 21185600.0 2.41
2020-05-29 2.95 2.33 2.5 2.64 44437700.0 2.64
2020-05-28 3.49 2.67 3.43 2.97 72881900.0 2.97
2020-05-27 3.56 2.97 3.34 3.4 92733800.0 3.4
2020-05-26 3.09 2.58 2.9 2.87 86147200.0 2.87
2020-05-22 2.34 1.79 1.86 2.26 56296300.0 2.26
2020-05-21 1.95 1.72 1.88 1.86 16109500.0 1.86
2020-05-20 1.94 1.77 1.82 1.88 24585900.0 1.88
2020-05-19 1.95 1.61 1.7 1.76 39802300.0 1.76
2020-05-18 1.85 1.35 1.49 1.74 45989900.0 1.74
2020-05-15 1.61 1.21 1.45 1.3 24322400.0 1.3
2020-05-14 1.65 1.35 1.42 1.39 41610300.0 1.39
2020-05-13 2.0 1.65 1.98 1.74 55144200.0 1.74
2020-05-12 2.68 1.61 2.26 1.88 232925400.0 1.88
2020-05-11 1.95 1.11 1.15 1.79 215429800.0 1.79
2020-05-08 1.18 0.98 1.02 1.04 74768700.0 1.04
2020-05-07 1.07 0.78 0.85 0.93 73312400.0 0.93
2020-05-06 1.09 0.64 0.64 1.04 164161700.0 1.04
2020-05-05 0.88 0.6 0.85 0.63 53845500.0 0.63
2020-05-04 0.84 0.53 0.57 0.84 88906600.0 0.84
2020-05-01 0.57 0.49 0.56 0.54 21676200.0 0.54
2020-04-30 0.61 0.47 0.6 0.57 69287400.0 0.57
2020-04-29 0.49 0.4 0.48 0.43 21720100.0 0.43
2020-04-28 0.52 0.39 0.42 0.5 31360500.0 0.5
2020-04-27 0.41 0.38 0.4 0.41 6098000.0 0.41
2020-04-24 0.41 0.37 0.38 0.38 9638000.0 0.38
2020-04-23 0.4 0.38 0.39 0.38 4506500.0 0.38
2020-04-22 0.42 0.37 0.38 0.39 10463000.0 0.39
2020-04-21 0.41 0.37 0.4 0.39 8329800.0 0.39
2020-04-20 0.44 0.37 0.38 0.4 21507800.0 0.4
2020-04-17 0.39 0.37 0.39 0.37 7324700.0 0.37
2020-04-16 0.41 0.35 0.38 0.4 12713800.0 0.4
2020-04-15 0.4 0.37 0.38 0.38 6438300.0 0.38
2020-04-14 0.44 0.38 0.39 0.41 13409800.0 0.41
2020-04-13 0.41 0.37 0.4 0.38 5501100.0 0.38
2020-04-09 0.42 0.39 0.4 0.4 3826500.0 0.4
2020-04-08 0.45 0.39 0.41 0.41 5380500.0 0.41
2020-04-07 0.45 0.38 0.4 0.41 7459300.0 0.41
2020-04-06 0.43 0.37 0.39 0.42 7641900.0 0.42
2020-04-03 0.41 0.36 0.38 0.38 5974000.0 0.38
2020-04-02 0.39 0.36 0.36 0.37 5507400.0 0.37
2020-04-01 0.4 0.33 0.4 0.38 11603800.0 0.38
2020-03-31 0.41 0.36 0.39 0.39 7630100.0 0.39
2020-03-30 0.42 0.36 0.42 0.39 11307600.0 0.39
2020-03-27 0.44 0.37 0.39 0.4 11198600.0 0.4
2020-03-26 0.41 0.35 0.38 0.36 9121400.0 0.36
2020-03-25 0.48 0.31 0.38 0.37 17079400.0 0.37
2020-03-24 0.44 0.25 0.26 0.38 17137500.0 0.38
2020-03-23 0.29 0.25 0.29 0.27 3307800.0 0.27
2020-03-20 0.36 0.3 0.33 0.32 4129200.0 0.32
2020-03-19 0.4 0.3 0.36 0.33 4377800.0 0.33
2020-03-18 0.35 0.26 0.32 0.32 5341600.0 0.32
2020-03-17 0.34 0.25 0.28 0.31 7013600.0 0.31
2020-03-16 0.33 0.28 0.31 0.3 3758200.0 0.3
2020-03-13 0.44 0.3 0.3 0.36 10269700.0 0.36
2020-03-12 0.39 0.3 0.38 0.32 4199600.0 0.32
2020-03-11 0.54 0.33 0.4 0.45 11802100.0 0.45
2020-03-10 0.47 0.31 0.39 0.4 5885300.0 0.4
2020-03-09 0.39 0.25 0.35 0.39 3130200.0 0.39
2020-03-06 0.45 0.31 0.43 0.38 2263200.0 0.38
2020-03-05 0.51 0.41 0.51 0.44 1735500.0 0.44
2020-03-04 0.54 0.46 0.51 0.48 1617000.0 0.48
2020-03-03 0.66 0.48 0.62 0.49 3200400.0 0.49
2020-03-02 0.65 0.51 0.65 0.57 2382900.0 0.57
2020-02-28 0.81 0.61 0.8 0.66 3945000.0 0.66
2020-02-27 1.08 0.58 1.05 0.66 7347100.0 0.66
2020-02-26 0.79 0.53 0.56 0.7 4263200.0 0.7
2020-02-25 0.6 0.55 0.6 0.57 104700.0 0.57
2020-02-24 0.63 0.55 0.63 0.59 106700.0 0.59
2020-02-21 0.66 0.61 0.66 0.61 92600.0 0.61
2020-02-20 0.67 0.63 0.66 0.65 138600.0 0.65
2020-02-19 0.67 0.6 0.63 0.65 177000.0 0.65
2020-02-18 0.64 0.59 0.59 0.63 48100.0 0.63