Hot Features
프리미엄
Blue Ridge Bancshares Inc (BRBS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.98300283286 | 3.53 | 3.69 | 3.415 | 364006 | 3.55191967 | CS |
| 4 | 0.71 | 24.5674740484 | 2.89 | 3.69 | 2.73 | 544600 | 3.12567651 | CS |
| 12 | 0.77 | 27.2084805654 | 2.83 | 3.69 | 2.66 | 496056 | 2.90564994 | CS |
| 26 | 0.53 | 17.2638436482 | 3.07 | 3.69 | 2.45 | 311407 | 2.86286875 | CS |
| 52 | 0.61 | 20.4013377926 | 2.99 | 3.99 | 2.3 | 210385 | 2.83517066 | CS |
| 156 | -14.77 | -80.4028307022 | 18.37 | 18.91 | 2.0491 | 100691 | 5.20407056 | CS |
| 260 | -18.4 | -83.6363636364 | 22 | 24.33 | 2.0491 | 72189 | 7.17679141 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 3.6 | 0.04 | 1.12 | 3.56 | 3.69 | 3.56 | 581160 |
| 1732145400 | 3.56 | -0.02 | -0.56 | 3.58 | 3.6 | 3.5 | 278116 |
| 1732059000 | 3.58 | 0.15 | 4.37 | 3.43 | 3.59 | 3.42 | 548948 |
| 1731972600 | 3.43 | -0.02 | -0.58 | 3.48 | 3.51 | 3.42 | 181667 |
| 1731713400 | 3.45 | -0.09 | -2.54 | 3.53 | 3.58 | 3.415 | 230137 |
| 1731627000 | 3.54 | -0.07 | -1.94 | 3.62 | 3.635 | 3.4907 | 229104 |
| 1731540600 | 3.61 | 0.01 | 0.28 | 3.64 | 3.68 | 3.5979 | 280970 |
| 1731454200 | 3.6 | 0.05 | 1.41 | 3.55 | 3.68 | 3.545 | 464401 |
| 1731367800 | 3.55 | 0.33 | 10.25 | 3.27 | 3.62 | 3.27 | 615081 |
| 1731108600 | 3.22 | 0.1 | 3.21 | 3.1 | 3.23 | 3.06 | 283648 |
| 1731022200 | 3.12 | -0.09 | -2.80 | 3.14 | 3.225 | 3.11 | 237386 |
| 1730935800 | 3.21 | 0.43 | 15.47 | 3.035 | 3.215 | 2.935 | 1190932 |
| 1730849400 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.835 | 2.73 | 718647 |
| 1730763000 | 2.75 | -0.02 | -0.72 | 2.8 | 2.81 | 2.73 | 594389 |
| 1730500200 | 2.77 | -0.03 | -1.07 | 2.81 | 2.84 | 2.73 | 801792 |
| 1730413800 | 2.8 | -0.08 | -2.78 | 2.9 | 2.96 | 2.79 | 508433 |
| 1730327400 | 2.88 | -0.08 | -2.70 | 3.09 | 3.09 | 2.8 | 1863948 |
| 1730241000 | 2.96 | 0.03 | 1.02 | 2.93 | 3.0299999 | 2.9 | 438601 |
| 1730154600 | 2.93 | -0.01 | -0.34 | 2.93 | 2.98 | 2.91 | 397380 |
| 1729895400 | 2.94 | 0.04 | 1.38 | 2.89 | 2.97 | 2.8601 | 447260 |
| 1729809000 | 2.9 | 0.07 | 2.47 | 2.83 | 2.9 | 2.83 | 272137 |
| 1729722600 | 2.83 | 0.01 | 0.35 | 2.82 | 2.88 | 2.82 | 410350 |
| 1729636200 | 2.82 | -0.01 | -0.35 | 2.84 | 2.865 | 2.81 | 370003 |
| 1729549800 | 2.83 | 0.01 | 0.35 | 2.8 | 2.86 | 2.785 | 406843 |
| 1729290600 | 2.82 | -0.04 | -1.40 | 2.86 | 2.9049999 | 2.7799999 | 231607 |
| 1729204200 | 2.86 | 0.02 | 0.70 | 2.86 | 2.88 | 2.83 | 100400 |
| 1729117800 | 2.84 | 0.01 | 0.35 | 2.84 | 2.94 | 2.815 | 367824 |
| 1729031400 | 2.83 | 0.06 | 2.17 | 2.7599999 | 2.87 | 2.7599999 | 823953 |
| 1728945000 | 2.77 | 0.05 | 1.84 | 2.73 | 2.81 | 2.72 | 265260 |
| 1728685800 | 2.72 | 0.04 | 1.49 | 2.69 | 2.77 | 2.69 | 836048 |
| 1728599400 | 2.68 | -0.02 | -0.74 | 2.7 | 2.73 | 2.66 | 448908 |
| 1728513000 | 2.7 | -0.01 | -0.37 | 2.74 | 2.765 | 2.69 | 757293 |
| 1728426600 | 2.71 | -0.05 | -1.81 | 2.75 | 2.77 | 2.71 | 542293 |
| 1728340200 | 2.7599999 | -0.01 | -0.36 | 2.7599999 | 2.785 | 2.73 | 272679 |
| 1728081000 | 2.77 | 0.02 | 0.91 | 2.74 | 2.81 | 2.735 | 896637 |
| 1727994600 | 2.745 | 0.02 | 0.55 | 2.75 | 2.77 | 2.72 | 294021 |
| 1727908200 | 2.73 | -0.02 | -0.73 | 2.7599999 | 2.7799999 | 2.73 | 644331 |
| 1727821800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.83 | 2.72 | 867272 |
| 1727735400 | 2.8 | 0 | 0.18 | 2.82 | 2.84 | 2.7799999 | 344723 |
| 1727476200 | 2.795 | 0 | 0.18 | 2.83 | 2.8374 | 2.785 | 305790 |
| 1727389800 | 2.79 | -0.01 | -0.36 | 2.83 | 2.84 | 2.77 | 126843 |
| 1727303400 | 2.8 | -0.01 | -0.18 | 2.83 | 2.85 | 2.77 | 155561 |
| 1727217000 | 2.805 | -0.02 | -0.53 | 2.81 | 2.87 | 2.77 | 728481 |
| 1727130600 | 2.82 | 0.02 | 0.71 | 2.8 | 2.84 | 2.75 | 427075 |
| 1726871400 | 2.8 | -0.03 | -1.06 | 2.82 | 2.84 | 2.7599999 | 3155142 |
| 1726785000 | 2.83 | 0.07 | 2.54 | 2.7599999 | 2.85 | 2.7599999 | 676253 |
| 1726698600 | 2.7599999 | 0.04 | 1.47 | 2.73 | 2.8 | 2.67 | 812861 |
| 1726612200 | 2.72 | 0.01 | 0.37 | 2.73 | 2.7799999 | 2.71 | 166499 |
| 1726525800 | 2.71 | 0.01 | 0.37 | 2.7 | 2.755 | 2.7 | 149398 |
| 1726266600 | 2.7 | 0.01 | 0.37 | 2.71 | 2.74 | 2.67 | 236872 |
| 1726180200 | 2.69 | 0.03 | 1.13 | 2.67 | 2.7385 | 2.67 | 149019 |
| 1726093800 | 2.66 | -0.02 | -0.75 | 2.71 | 2.725 | 2.66 | 163305 |
| 1726007400 | 2.68 | -0.01 | -0.37 | 2.69 | 2.745 | 2.675 | 84943 |
| 1725921000 | 2.69 | -0.1 | -3.58 | 2.79 | 2.83 | 2.68 | 196053 |
| 1725661800 | 2.79 | 0.08 | 2.95 | 2.75 | 2.79 | 2.7 | 123821 |
| 1725575400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.81 | 2.71 | 101746 |
| 1725489000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.72 | 279092 |
| 1725402600 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.84 | 2.71 | 1099815 |
| 1725057000 | 2.79 | -0.02 | -0.71 | 2.83 | 2.86 | 2.77 | 84174 |
| 1724970600 | 2.81 | 0.01 | 0.36 | 2.825 | 2.87 | 2.8 | 183172 |
| 1724884200 | 2.8 | -0.04 | -1.41 | 2.83 | 2.86 | 2.8 | 61429 |
| 1724797800 | 2.84 | 0.04 | 1.43 | 2.8 | 2.85 | 2.79 | 110349 |
| 1724711400 | 2.8 | -0.05 | -1.75 | 2.81 | 2.87 | 2.77 | 130230 |
| 1724452200 | 2.85 | 0.09 | 3.26 | 2.79 | 2.8906 | 2.7801 | 177389 |
| 1724365800 | 2.7599999 | -0.05 | -1.78 | 2.8 | 2.85 | 2.755 | 75109 |
