Richelieu Hardware Ltd. (RCH.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	38.20	38.70	37.56	37.89	-0.81%	88,306
2026-10-15	38.13	38.30	37.90	38.20	+0.18%	71,181
2026-10-14	37.88	38.26	37.72	38.13	+0.74%	68,800
2026-10-13	38.17	38.37	37.51	37.85	+0.58%	80,911
2026-10-09	38.63	38.99	37.23	37.63	-2.59%	178,489
2026-10-08	36.72	39.85	36.57	38.63	+11.39%	267,255
2026-10-07	35.80	35.80	34.54	34.68	-1.95%	98,281
2026-10-06	35.67	35.94	35.34	35.37	-0.87%	34,296
2026-10-05	35.59	36.63	35.45	35.68	-0.83%	56,218
2026-10-02	35.84	36.17	35.75	35.98	+0.39%	53,073
2026-10-01	36.13	36.13	35.62	35.84	-0.91%	69,955
2026-09-30	36.39	36.39	36.13	36.17	-0.60%	91,299
2026-09-29	36.41	36.68	36.29	36.39	-0.05%	48,339
2026-09-28	36.27	36.59	35.93	36.41	-0.03%	51,221
2026-09-25	36.21	36.65	35.98	36.42	+0.58%	51,566
2026-09-24	36.49	36.60	35.77	36.21	-0.63%	113,652
2026-09-23	36.53	36.67	36.09	36.44	-0.14%	40,672
2026-09-22	36.20	36.72	36.20	36.49	+1.47%	95,307
2026-09-21	36.17	36.17	35.41	35.96	+0.36%	101,012
2026-09-18	36.07	36.07	35.55	35.83	+0.11%	123,914
2026-09-17	36.04	36.19	35.67	35.79	-0.61%	64,871
2026-09-16	35.41	36.41	35.41	36.01	+1.78%	67,935
2026-09-15	35.49	35.64	35.30	35.38	-0.37%	39,600
2026-09-14	35.21	35.63	35.11	35.51	+0.97%	141,699
2026-09-11	35.02	35.48	35.02	35.17	+0.57%	136,917
2026-09-10	35.31	35.39	34.75	34.97	-0.93%	73,721
2026-09-09	35.18	35.35	34.92	35.30	-0.62%	69,868
2026-09-08	35.88	35.88	35.18	35.52	-0.67%	101,931
2026-09-04	35.30	35.83	35.02	35.76	+1.30%	60,630
2026-09-03	34.75	36.05	34.75	35.30	+2.47%	112,614
2026-09-02	34.26	34.51	34.17	34.45	+0.61%	67,184
2026-09-01	35.60	35.60	34.20	34.24	-3.74%	84,606
2026-08-31	35.34	35.67	35.34	35.57	+0.14%	109,023
2026-08-28	35.52	35.66	35.29	35.52	+0.00%	89,050
2026-08-27	35.56	35.65	35.40	35.52	-0.22%	67,119
2026-08-26	35.49	35.94	35.47	35.60	+0.31%	80,285
2026-08-25	35.68	35.80	35.11	35.49	+0.31%	96,708
2026-08-24	35.75	35.75	34.71	35.38	+0.68%	126,577
2026-08-21	34.74	35.14	34.74	35.14	+1.15%	116,010
2026-08-20	34.92	35.15	34.52	34.74	-0.80%	81,877
2026-08-19	35.00	35.31	35.00	35.02	+0.03%	54,437
2026-08-18	35.16	35.41	34.96	35.01	-0.71%	88,566
2026-08-17	35.95	35.99	35.15	35.26	-2.00%	72,593
2026-08-14	36.14	36.47	35.83	35.98	-1.51%	81,008
2026-08-13	36.90	37.01	36.44	36.53	-0.46%	99,245
2026-08-12	36.89	36.89	36.42	36.70	-0.86%	139,966
2026-08-11	36.26	37.02	36.26	37.02	+1.65%	181,453
2026-08-10	36.29	36.63	36.12	36.42	+0.28%	188,877
2026-08-07	35.85	36.32	35.81	36.32	+1.23%	130,219
2026-08-06	36.18	36.18	35.74	35.88	-0.19%	60,000
2026-08-05	36.26	36.26	35.71	35.95	-0.61%	87,082
2026-08-04	36.04	36.30	35.58	36.17	+2.00%	106,959
2026-07-31	35.46	35.74	35.10	35.46	+0.00%	217,939
2026-07-30	35.32	35.51	34.90	35.46	+0.03%	89,614
2026-07-29	35.57	35.85	35.26	35.45	-1.20%	73,069
2026-07-28	35.79	36.49	35.66	35.88	+0.45%	171,048
2026-07-27	35.53	35.80	35.23	35.72	+0.99%	80,570
2026-07-24	35.05	35.50	35.02	35.37	+0.91%	49,335
2026-07-23	35.02	35.15	34.69	35.05	-1.24%	100,058
2026-07-22	35.00	36.01	35.00	35.49	+0.91%	113,178
2026-07-21	35.37	35.41	35.00	35.17	-1.32%	73,181
2026-07-20	36.36	36.36	35.56	35.64	-1.85%	121,636
2026-07-17	36.61	37.28	35.92	36.31	-1.55%	143,082
2026-07-16	36.83	37.48	36.67	36.88	+0.88%	150,496
2026-07-15	36.12	36.74	36.00	36.56	+1.70%	296,598
2026-07-14	35.83	36.39	35.57	35.95	+1.07%	322,430
2026-07-13	35.13	35.61	34.80	35.57	+1.28%	201,645
2026-07-10	35.93	35.93	33.91	35.12	-0.68%	412,276
2026-07-09	38.74	39.70	35.21	35.36	-8.91%	428,064
2026-07-08	39.57	39.73	38.58	38.82	-2.17%	130,996
2026-07-07	40.35	40.35	39.20	39.68	-1.20%	183,256
2026-07-06	40.34	40.47	39.79	40.16	-0.47%	155,986
2026-07-03	40.66	40.85	40.18	40.35	-0.76%	32,225
2026-07-02	40.72	41.00	40.30	40.66	-0.25%	160,363
2026-06-30	40.44	41.12	40.44	40.76	+0.00%	318,637
2026-06-29	41.27	41.40	40.08	40.76	-1.55%	90,592
2026-06-26	39.97	41.40	39.97	41.40	+2.93%	170,082
2026-06-25	39.46	40.33	39.41	40.22	+2.31%	136,768
2026-06-24	38.92	39.31	38.74	39.31	+1.08%	79,466
2026-06-23	39.16	39.93	38.55	38.89	-1.04%	111,978
2026-06-22	38.67	39.56	38.67	39.30	+1.47%	169,088
2026-06-19	40.00	40.01	38.69	38.73	-2.69%	86,359
2026-06-18	39.02	39.96	39.02	39.80	+1.56%	98,520
2026-06-17	39.50	40.13	39.16	39.19	-1.04%	185,343
2026-06-16	39.67	40.21	38.80	39.60	-0.80%	351,391
2026-06-15	39.99	40.25	39.69	39.92	-0.15%	105,297
2026-06-12	39.50	40.20	39.41	39.98	+1.22%	111,690
2026-06-11	39.14	39.78	38.98	39.50	-0.03%	119,500
2026-06-10	39.68	39.86	39.32	39.51	+0.08%	58,246
2026-06-09	39.25	39.93	39.11	39.48	+0.71%	204,374
2026-06-08	38.86	40.74	38.86	39.20	+0.00%	129,726
2026-06-05	39.13	39.71	39.13	39.20	-0.73%	180,991
2026-06-04	39.74	40.07	39.32	39.49	-0.63%	134,067
2026-06-03	39.37	39.75	39.33	39.74	+0.81%	42,955
2026-06-02	39.36	39.98	39.05	39.42	+0.08%	87,400
2026-06-01	39.75	40.03	38.69	39.39	-0.98%	41,313
2026-05-29	39.89	40.13	39.71	39.78	-0.77%	119,648
2026-05-28	39.39	40.53	39.07	40.09	+1.57%	70,060
2026-05-27	39.50	39.54	38.96	39.47	+0.51%	87,510
2026-05-26	39.19	39.35	39.02	39.27	-0.05%	55,852
2026-05-25	39.30	39.50	39.12	39.29	+0.10%	31,206
2026-05-22	38.64	39.28	38.47	39.25	+1.50%	68,131
2026-05-21	38.51	38.78	37.94	38.67	+0.42%	72,040
2026-05-20	38.64	39.01	38.40	38.51	-0.44%	58,988
2026-05-19	38.82	39.35	38.10	38.68	-0.36%	51,337
2026-05-15	38.96	39.22	38.37	38.82	-0.26%	104,605
2026-05-14	38.17	39.02	38.00	38.92	+2.53%	85,174
2026-05-13	37.62	38.06	37.39	37.96	+0.90%	66,606
2026-05-12	37.54	37.81	37.20	37.62	+0.27%	159,622
2026-05-11	38.23	38.23	37.48	37.52	-1.37%	82,291
2026-05-08	38.37	38.83	37.71	38.04	-1.55%	152,682
2026-05-07	38.98	39.15	38.61	38.64	-0.57%	78,340
2026-05-06	39.48	39.48	38.59	38.86	+0.13%	83,460
2026-05-05	38.56	39.14	38.56	38.81	+0.73%	75,295
2026-05-04	39.81	39.81	38.39	38.53	-2.68%	36,477
2026-05-01	40.00	40.00	39.32	39.59	-0.33%	27,808
2026-04-30	39.51	39.88	39.33	39.72	+0.40%	67,645
2026-04-29	39.80	39.98	39.36	39.56	-0.95%	67,160
2026-04-28	40.18	40.57	39.80	39.94	-0.60%	50,930
2026-04-27	39.87	41.43	39.87	40.18	-0.25%	107,684
2026-04-24	40.51	40.51	39.97	40.28	+0.27%	51,214
2026-04-23	40.04	40.38	39.74	40.17	+0.65%	67,717
2026-04-22	40.99	40.99	39.91	39.91	-1.63%	68,992
2026-04-21	40.83	41.25	40.42	40.57	-0.25%	69,614
2026-04-20	40.48	40.89	40.41	40.67	+0.84%	86,180
2026-04-17	39.41	40.60	39.07	40.33	+3.68%	137,136
2026-04-16	38.61	39.10	38.46	38.90	+0.54%	92,929
2026-04-15	39.52	39.54	38.49	38.69	-2.54%	130,021
2026-04-14	39.47	39.75	39.16	39.70	+1.48%	120,197
2026-04-13	38.44	39.39	38.44	39.12	-0.03%	111,047
2026-04-10	38.89	40.03	38.78	39.13	+0.85%	70,879
2026-04-09	40.50	40.91	37.85	38.80	-4.22%	219,940
2026-04-08	40.74	40.96	40.12	40.51	+2.90%	171,685
2026-04-07	40.25	40.37	39.06	39.37	-2.79%	70,193
2026-04-06	39.99	40.51	39.99	40.50	+0.40%	34,484
2026-04-02	41.08	41.37	40.24	40.34	-1.97%	80,335
2026-04-01	41.50	41.77	39.58	41.15	+0.76%	65,227
2026-03-31	40.49	41.15	40.45	40.84	+0.94%	79,317
2026-03-30	40.98	41.16	40.18	40.46	-0.61%	52,620
2026-03-27	41.71	41.71	40.68	40.71	-2.91%	138,868
2026-03-26	42.26	42.82	41.73	41.93	-1.04%	149,140
2026-03-25	42.02	42.56	41.83	42.37	+1.41%	98,590
2026-03-24	41.51	42.30	41.51	41.78	-0.21%	82,717
2026-03-23	41.57	42.45	41.40	41.87	+2.00%	84,511
2026-03-20	42.09	42.09	40.35	41.05	-1.51%	771,407
2026-03-19	41.40	41.75	40.24	41.68	-0.10%	73,611
2026-03-18	42.16	42.86	41.63	41.72	-1.04%	96,354
2026-03-17	41.96	42.52	41.96	42.16	+0.91%	73,330
2026-03-16	41.63	42.40	41.63	41.78	+0.48%	81,033
2026-03-13	41.47	42.17	41.19	41.58	+0.56%	67,384
2026-03-12	41.39	42.27	41.27	41.35	-1.27%	117,806
2026-03-11	41.50	42.28	41.50	41.88	+0.24%	73,264
2026-03-10	41.02	42.25	40.88	41.78	+1.24%	67,631
2026-03-09	41.45	42.06	40.67	41.27	-1.24%	163,922
2026-03-06	42.16	42.37	41.47	41.79	-1.90%	87,813
2026-03-05	42.74	43.03	42.34	42.60	-0.61%	44,202
2026-03-04	43.35	43.45	42.59	42.86	-1.36%	67,988
2026-03-03	42.27	43.66	42.24	43.45	-1.05%	58,080
2026-03-02	43.52	43.93	42.92	43.91	+0.85%	54,122
2026-02-27	43.90	44.29	43.48	43.54	-1.69%	93,188
2026-02-26	43.88	44.29	43.58	44.29	+0.45%	46,265
2026-02-25	44.24	44.61	44.00	44.09	+0.16%	54,395
2026-02-24	43.53	44.21	43.47	44.02	+1.13%	56,238
2026-02-23	44.72	44.96	43.19	43.53	-3.22%	82,203
2026-02-20	44.49	45.03	44.34	44.98	+0.60%	121,900
2026-02-19	44.37	44.77	44.32	44.71	+0.74%	50,908
2026-02-18	43.66	44.62	43.54	44.38	+1.65%	95,738
2026-02-17	43.47	44.19	42.95	43.66	-0.39%	113,469
2026-02-13	43.50	44.42	43.50	43.83	+0.00%	126,458
2026-02-12	43.39	43.97	42.65	43.83	+1.79%	146,926
2026-02-11	43.52	43.52	42.83	43.06	-0.99%	107,655
2026-02-10	42.88	43.52	42.69	43.49	+1.28%	41,868
2026-02-09	42.32	43.01	42.21	42.94	+1.37%	59,563
2026-02-06	42.40	43.31	42.19	42.36	-0.09%	90,366
2026-02-05	42.55	42.76	42.11	42.40	-0.77%	89,076
2026-02-04	42.00	42.95	41.57	42.73	+2.67%	65,293
2026-02-03	41.16	41.66	40.10	41.62	+1.07%	80,636
2026-02-02	40.72	41.60	40.72	41.18	+1.13%	72,086
2026-01-30	40.40	40.88	40.19	40.72	+0.59%	285,273
2026-01-29	41.15	41.15	40.14	40.48	-1.82%	186,199
2026-01-28	42.00	42.00	41.01	41.23	-1.48%	180,224
2026-01-27	41.98	41.98	41.53	41.85	+0.19%	85,771
2026-01-26	41.68	41.98	41.54	41.77	-0.81%	89,060
2026-01-23	42.32	42.40	41.19	42.11	-0.59%	58,393
2026-01-22	42.65	42.89	42.32	42.36	-0.02%	88,702
2026-01-21	42.36	42.76	41.79	42.37	+0.02%	117,960
2026-01-20	42.77	42.81	42.00	42.36	-1.10%	90,933
2026-01-19	42.57	43.44	42.54	42.83	+0.05%	74,497
2026-01-16	41.45	43.79	41.43	42.81	+3.48%	162,052
2026-01-15	41.51	42.66	39.01	41.37	-1.41%	384,838
2026-01-14	41.42	42.61	41.42	41.96	+0.79%	185,475
2026-01-13	41.56	42.05	41.42	41.63	+0.17%	172,010
2026-01-12	41.72	41.80	41.21	41.56	+0.10%	69,832
2026-01-09	40.97	41.55	40.71	41.52	+1.34%	66,236
2026-01-08	40.42	41.39	40.42	40.97	+0.64%	47,958
2026-01-07	40.00	40.75	40.00	40.71	+0.27%	71,515
2026-01-06	40.18	40.75	40.02	40.60	+1.30%	39,668
2026-01-05	39.59	40.54	39.55	40.08	+0.55%	56,837
2026-01-02	39.56	40.36	39.49	39.86	+0.76%	29,466
2025-12-31	39.58	39.64	39.35	39.56	-0.08%	28,109
2025-12-30	40.07	40.07	39.59	39.59	-0.90%	27,878
2025-12-29	39.70	40.11	39.70	39.95	+0.23%	58,954
2025-12-24	40.04	40.15	39.74	39.86	-0.33%	11,302
2025-12-23	40.01	40.11	39.68	39.99	+0.15%	117,232
2025-12-22	40.36	40.50	39.28	39.93	-1.29%	54,186
2025-12-19	40.48	40.58	39.95	40.45	-0.42%	697,155
2025-12-18	39.62	40.71	39.15	40.62	+2.52%	81,921
2025-12-17	39.48	39.97	39.46	39.62	-0.10%	77,324
2025-12-16	39.57	40.08	39.48	39.66	+0.35%	66,991
2025-12-15	39.48	39.85	39.31	39.52	+0.10%	66,557
2025-12-12	39.14	39.67	38.82	39.48	+1.44%	79,068
2025-12-11	38.91	39.50	38.81	38.92	+0.10%	59,806
2025-12-10	38.67	38.90	38.40	38.88	+1.12%	60,797
2025-12-09	38.47	39.04	38.45	38.45	-1.11%	63,054
2025-12-08	38.81	38.91	38.66	38.88	+0.47%	35,133
2025-12-05	38.51	38.90	38.36	38.70	+0.49%	82,961
2025-12-04	38.40	38.72	38.39	38.51	+0.16%	120,096
2025-12-03	38.87	38.90	38.40	38.45	-1.00%	22,411
2025-12-02	38.71	39.23	38.38	38.84	+0.44%	66,130
2025-12-01	38.32	38.85	38.21	38.67	-1.55%	237,836
2025-11-28	38.72	39.37	38.72	39.28	+1.45%	58,958
2025-11-27	38.85	38.85	38.44	38.72	+0.41%	29,931
2025-11-26	37.81	38.78	37.81	38.56	+1.42%	190,745
2025-11-25	37.67	38.30	37.67	38.02	+0.85%	80,273
2025-11-24	37.87	38.16	37.41	37.70	+0.08%	61,914
2025-11-21	36.98	37.67	36.87	37.67	+2.59%	37,818
2025-11-20	36.80	37.94	36.34	36.72	-0.08%	128,741
2025-11-19	37.22	37.25	36.11	36.75	-0.86%	90,023
2025-11-18	36.86	37.25	36.78	37.07	+0.57%	99,049
2025-11-17	37.48	37.62	36.69	36.86	-1.68%	56,934
2025-11-14	37.37	37.65	37.13	37.49	-0.45%	170,140
2025-11-13	37.66	37.82	37.33	37.66	-0.53%	47,104
2025-11-12	37.01	38.00	37.00	37.86	+2.71%	191,649
2025-11-11	37.00	37.30	36.78	36.86	-1.21%	81,878
2025-11-10	37.10	37.52	36.93	37.31	+1.03%	86,685
2025-11-07	37.00	37.18	36.74	36.93	-0.43%	123,710
2025-11-06	37.94	38.22	36.99	37.09	-2.88%	229,982
2025-11-05	37.86	38.31	37.31	38.19	+0.37%	179,539
2025-11-04	38.31	38.94	37.75	38.05	-2.29%	165,944
2025-11-03	38.37	38.97	38.21	38.94	+1.27%	129,702
2025-10-31	37.54	38.47	37.50	38.45	+1.91%	100,668
2025-10-30	38.02	38.33	37.45	37.73	-1.18%	90,924
2025-10-29	38.03	38.41	37.55	38.18	+0.05%	91,438
2025-10-28	38.41	38.41	37.85	38.16	-0.50%	100,275
2025-10-27	38.20	38.67	38.15	38.35	+0.63%	140,155
2025-10-24	37.98	38.57	37.92	38.11	+0.24%	96,075
2025-10-23	37.43	38.17	37.43	38.02	+1.01%	109,130
2025-10-22	37.69	38.00	37.09	37.64	-0.05%	124,905
2025-10-21	36.60	37.88	36.33	37.66	+3.23%	112,667
2025-10-20	36.78	36.78	36.06	36.48	+0.44%	97,941

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+12.59%). 가장 약한 달: 7월 (-9.01%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.70%
2월-0.68%
3월-6.84%
4월-4.31%
5월+4.10%
6월+5.11%
7월-9.01%
8월+1.15%
9월+0.30%
10월+12.59%
11월+0.87%
12월+2.30%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Richelieu Hardware Ltd. (RCH.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 37.89. Closelook 데이터 레이크의 일별 가격 기록 기준.

RCH.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 45.03, 최저 33.91 (2026-10-16 기준).

Richelieu Hardware Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RCH.TO의 가장 강한 달은 10월(평균 +12.59%), 가장 약한 달은 7월(평균 -9.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.