Retractable Technologies Inc【RVP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
AMEX
Retractable Technologies Inc (RVP)
Retractable Technologies Inc (RVP) 과거

Retractable Technologies Inc (RVP)

0.7697

-0.0302

(-3.78%)

마감 01 3월 6:00AM

0.75

-0.0197

(-2.56%)

시간외 거래: 9:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.07	-8.53658536585	0.82	0.8888	0.75	50486	0.81654792	CS
4	-0.088	-10.5011933174	0.838	0.8888	0.75	48916	0.80597875	CS
12	0.133	21.5559157212	0.617	0.8888	0.591	80301	0.74891273	CS
26	-0.201	-21.1356466877	0.951	0.951	0.5649	79764	0.74709917	CS
52	-0.51	-40.4761904762	1.26	1.33	0.5649	85481	0.93378709	CS
156	-4.05	-84.375	4.8	5.17	0.5649	84228	2.11891774	CS
260	-0.69	-47.9166666667	1.44	21.5	0.5649	316236	8.80781678	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	0.7697	-0.0302	-3.78	0.782	0.80525	0.761	40460
1740699000	0.7999	0.0001	0.01	0.8	0.826	0.78	44372
1740612600	0.7998	0.0128	1.63	0.79	0.826	0.785	29150
1740526200	0.787	-0.033	-4.02	0.807	0.833	0.787	51445
1740439800	0.8199999	-0.026	-3.07	0.849	0.849	0.8199999	38734
1740180600	0.846	0.016	1.93	0.8199999	0.8888	0.81	88730
1740094200	0.83	0.0239	2.96	0.7808	0.83	0.7775	48719
1740007800	0.8061	0.0036	0.45	0.7964	0.8123	0.7702	53699
1739921400	0.8025	0.0044	0.55	0.785	0.8159999	0.78485	89706
1739575800	0.7981	0.0012	0.15	0.781	0.8	0.77	110214
1739489400	0.7969	0.0159	2.04	0.79	0.7993	0.761	37941
1739403000	0.781	-0.034899	-4.28	0.7957	0.8149999	0.781	24523
1739316600	0.815899	0.004799	0.59	0.81	0.8199999	0.79	90110
1739230200	0.8111	0.0264001	3.36	0.8012	0.8199	0.7704	16382
1738971000	0.7846999	-0.0053	-0.67	0.77	0.8189	0.77	42224
1738884600	0.79	-0.0129	-1.61	0.79	0.8	0.7701	42303
1738798200	0.8028999	0.0051999	0.65	0.8	0.8199999	0.79	19351
1738711800	0.7977	0.0087	1.10	0.8	0.8199	0.7701	25599
1738625400	0.789	-0.028	-3.43	0.779	0.807	0.752501	71003
1738366200	0.8169999	-0.0141	-1.70	0.838	0.85	0.8169999	14777
1738279800	0.8310999	0.0154999	1.90	0.8242	0.85	0.8181	105350
1738193400	0.8156	0.0155	1.94	0.8199999	0.83	0.787	44261
1738107000	0.8001	0.0091	1.15	0.781	0.84	0.778	47050
1738020600	0.791	-0.0575	-6.78	0.85	0.87	0.784	140968
1737761400	0.8485	0.08675	11.39	0.79	0.88	0.79	243812
1737675000	0.76175	0	0.00	0.76175	0.76175	0.76175	0
1737588600	0.76175	-0.04725	-5.84	0.8189999	0.835	0.7609	219685
1737502200	0.809	0.0214	2.72	0.81	0.8199999	0.7741519	74744
1737156600	0.7876	0.0039001	0.50	0.7917999	0.7917999	0.77	49607
1737070200	0.7836999	-0.0026	-0.33	0.7824	0.801058	0.753	55158
1736983800	0.7863	0.0293	3.87	0.76	0.7947999	0.75	44924
1736897400	0.757	0.0022	0.29	0.76	0.765	0.7223	91152
1736811000	0.7548	0.0148	2.00	0.724	0.7599	0.7133	41172
1736551800	0.74	-0.0121	-1.61	0.7529	0.7529	0.7201	52209
1736379000	0.7521	-0.0629	-7.72	0.81	0.835	0.7488	109292
1736292600	0.8149999	0.0693999	9.31	0.747	0.8375	0.7331	362483
1736206200	0.7456	-0.0516	-6.47	0.83	0.8300999	0.742	105115
1735947000	0.7972	0.0628	8.55	0.75	0.849	0.7436	219099
1735860600	0.7344	0.046	6.68	0.682	0.74	0.682	130024
1735687800	0.6884	-0.0088	-1.26	0.6973	0.71	0.672	87179
1735601400	0.6972	0.0142	2.08	0.67	0.7075	0.6521	114534
1735342200	0.683	0.0454001	7.12	0.621	0.6934	0.621	68224
1735255800	0.6375999	0.0005999	0.09	0.621	0.65	0.620201	94190
1735077840	0.637	0.017	2.74	0.61	0.65	0.61	54162
1734996600	0.62	-0.02	-3.13	0.6208	0.64	0.614	35611
1734737400	0.64	0.0171	2.75	0.6128	0.64	0.6022	84583
1734651000	0.6229	0.0319	5.40	0.6	0.649	0.6	59934
1734564600	0.591	-0.057	-8.80	0.626	0.649999	0.591	203968
1734478200	0.648	-0.002	-0.31	0.63	0.648	0.63	25077
1734391800	0.65	0.014	2.20	0.62	0.65	0.62	28160
1734132600	0.636	0.006	0.95	0.63	0.6498	0.63	41661
1734046200	0.63	0.005	0.80	0.624	0.64	0.6239	31026
1733959800	0.625	0.0033	0.53	0.6262	0.64	0.6215	80480
1733873400	0.6217	-0.0133	-2.09	0.635	0.635	0.613	90213
1733787000	0.635	0.015	2.42	0.611	0.64	0.611	92858
1733527800	0.62	0.002	0.32	0.617	0.655	0.611	91423
1733441400	0.618	-0.022	-3.44	0.621	0.66	0.618	116142
1733355000	0.64	0.0018	0.28	0.63	0.6576	0.623889	93856
1733268600	0.6382	0.0102	1.62	0.657	0.657	0.621	91823
1733182200	0.628	0.008	1.29	0.6007	0.63	0.6	44901

Retractable Technologies

RDORC264 Ex:26,58

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관