Hot Features
프리미엄
Rave Restaurant Group Inc (RAVE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -5.94795539033 | 2.69 | 2.69 | 2.4661 | 20334 | 2.5445141 | CS |
| 4 | -0.1 | -3.80228136882 | 2.63 | 2.73 | 2.42 | 16030 | 2.57947091 | CS |
| 12 | -0.41 | -13.9455782313 | 2.94 | 3.36 | 2.42 | 21918 | 2.81758235 | CS |
| 26 | 0.68 | 36.7567567568 | 1.85 | 3.36 | 1.7 | 32168 | 2.51177992 | CS |
| 52 | 0.58 | 29.7435897436 | 1.95 | 3.36 | 1.64 | 28889 | 2.25908524 | CS |
| 156 | 1.64 | 184.269662921 | 0.89 | 3.36 | 0.82 | 65834 | 1.53946717 | CS |
| 260 | 0.95 | 60.1265822785 | 1.58 | 3.36 | 0.38 | 333060 | 1.18644463 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.5299999 | 0.01 | 0.46 | 2.5567 | 2.58 | 2.42 | 62377 |
| 1738280100 | 2.5184 | -0 | -0.06 | 2.54 | 2.5799 | 2.4661 | 15070 |
| 1738193700 | 2.52 | -0.03 | -1.18 | 2.55 | 2.6 | 2.4973 | 38379 |
| 1738107300 | 2.55 | -0.02 | -0.78 | 2.55 | 2.6 | 2.49 | 19349 |
| 1738020900 | 2.57 | -0.02 | -0.77 | 2.62 | 2.66 | 2.5001 | 4257 |
| 1737761700 | 2.59 | -0.05 | -1.89 | 2.69 | 2.69 | 2.565 | 24617 |
| 1737675300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737588900 | 2.64 | -0.01 | -0.38 | 2.63 | 2.7 | 2.63 | 6001 |
| 1737502500 | 2.65 | 0.03 | 1.15 | 2.6 | 2.67 | 2.6 | 7412 |
| 1737156900 | 2.62 | 0.01 | 0.38 | 2.62 | 2.6796 | 2.61 | 8419 |
| 1737070500 | 2.61 | -0.02 | -0.76 | 2.63 | 2.68 | 2.61 | 3538 |
| 1736984100 | 2.63 | 0.07 | 2.73 | 2.58 | 2.7 | 2.4601 | 7148 |
| 1736897700 | 2.56 | 0.06 | 2.40 | 2.48 | 2.68 | 2.48 | 10114 |
| 1736811300 | 2.5 | 0.03 | 1.21 | 2.5 | 2.55 | 2.42 | 17384 |
| 1736552100 | 2.47 | -0.12 | -4.52 | 2.5299999 | 2.57 | 2.47 | 17159 |
| 1736379300 | 2.587 | -0.06 | -2.19 | 2.67 | 2.67 | 2.45 | 54118 |
| 1736292900 | 2.645 | -0.08 | -2.76 | 2.73 | 2.73 | 2.5646 | 5753 |
| 1736206500 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.665 | 22885 |
| 1735947300 | 2.7 | 0.05 | 1.89 | 2.63 | 2.7 | 2.6242 | 10903 |
| 1735860900 | 2.65 | 0.07 | 2.71 | 2.62 | 2.68 | 2.6 | 9156 |
| 1735688100 | 2.58 | -0.06 | -2.27 | 2.66 | 2.6781 | 2.55 | 12385 |
| 1735601700 | 2.64 | -0.03 | -1.12 | 2.63 | 2.6835 | 2.6 | 7774 |
| 1735342500 | 2.67 | 0.03 | 1.14 | 2.66 | 2.67 | 2.615 | 3038 |
| 1735256100 | 2.64 | -0.04 | -1.49 | 2.65 | 2.67 | 2.6012 | 2545 |
| 1735077840 | 2.68 | 0.05 | 1.90 | 2.63 | 2.6846 | 2.56 | 7844 |
| 1734996900 | 2.63 | -0.04 | -1.50 | 2.65 | 2.69 | 2.63 | 2676 |
| 1734737700 | 2.67 | -0.01 | -0.37 | 2.65 | 2.6898 | 2.567 | 27400 |
| 1734651300 | 2.68 | -0.02 | -0.74 | 2.67 | 2.7 | 2.55 | 33930 |
| 1734564900 | 2.7 | -0.13 | -4.59 | 2.77 | 2.8849999 | 2.6974 | 28215 |
| 1734478500 | 2.83 | -0.12 | -4.07 | 2.94 | 2.985 | 2.72 | 28839 |
| 1734392100 | 2.95 | -0.07 | -2.32 | 2.98 | 3.05 | 2.92 | 13809 |
| 1734132900 | 3.02 | -0.02 | -0.66 | 3.05 | 3.05 | 2.9 | 10246 |
| 1734046500 | 3.04 | -0.01 | -0.33 | 3.05 | 3.1355 | 2.95 | 11618 |
| 1733960100 | 3.05 | 0.04 | 1.33 | 3.07 | 3.144 | 3.04 | 5963 |
| 1733873700 | 3.0099999 | -0.12 | -3.83 | 3.13 | 3.13 | 3.0099999 | 3269 |
| 1733787300 | 3.13 | -0.09 | -2.80 | 3.21 | 3.24 | 3.0901 | 19494 |
| 1733528100 | 3.22 | -0.09 | -2.72 | 3.31 | 3.31 | 3.17 | 30035 |
| 1733441700 | 3.31 | 0.06 | 1.85 | 3.23 | 3.36 | 3.225 | 35192 |
| 1733355300 | 3.25 | 0.21 | 6.91 | 3.02 | 3.29 | 3 | 59284 |
| 1733268900 | 3.04 | 0.03 | 1.00 | 2.99 | 3.06 | 2.9664 | 27347 |
| 1733182500 | 3.0099999 | 0 | 0.00 | 3.0299999 | 3.05 | 2.94 | 41981 |
| 1732917840 | 3.0099999 | 0.08 | 2.73 | 2.95 | 3.08 | 2.93 | 15076 |
| 1732750500 | 2.93 | 0.01 | 0.34 | 2.94 | 2.99 | 2.89 | 16575 |
| 1732664100 | 2.92 | 0.11 | 3.91 | 2.79 | 2.92 | 2.79 | 14553 |
| 1732577700 | 2.81 | -0.08 | -2.77 | 2.88 | 2.9275 | 2.81 | 18049 |
| 1732318500 | 2.89 | 0.04 | 1.49 | 2.82 | 2.92 | 2.82 | 16271 |
| 1732232100 | 2.8475 | -0.02 | -0.78 | 2.86 | 2.9 | 2.675 | 35769 |
| 1732145700 | 2.87 | 0.05 | 1.77 | 2.82 | 2.87 | 2.8 | 9352 |
| 1732059300 | 2.82 | 0.1 | 3.68 | 2.72 | 2.91 | 2.6404 | 57303 |
| 1731972900 | 2.72 | -0.06 | -2.16 | 2.8 | 2.8 | 2.66 | 16671 |
| 1731713700 | 2.7799999 | -0.02 | -0.71 | 2.87 | 2.87 | 2.7599999 | 17497 |
| 1731627300 | 2.8 | 0.08 | 2.94 | 2.7 | 2.84 | 2.7 | 30999 |
| 1731540900 | 2.72 | 0.06 | 2.26 | 2.7 | 2.7589 | 2.6765 | 30847 |
| 1731454500 | 2.66 | -0.17 | -6.01 | 2.8 | 2.8 | 2.56 | 83509 |
| 1731368100 | 2.83 | -0.16 | -5.35 | 2.95 | 2.9722 | 2.8 | 80442 |
| 1731108900 | 2.99 | 0.08 | 2.75 | 2.94 | 3.106 | 2.91 | 51738 |
| 1731022500 | 2.91 | -0.15 | -4.90 | 3.02 | 3.17 | 2.85 | 117682 |
| 1730936100 | 3.06 | -0.05 | -1.61 | 3.16 | 3.2 | 2.97 | 60487 |
| 1730849700 | 3.11 | 0.11 | 3.67 | 3.02 | 3.22 | 3.02 | 99661 |
| 1730763300 | 3 | 0.08 | 2.74 | 2.92 | 3.06 | 2.8839 | 172434 |
| 1730500500 | 2.92 | 0.01 | 0.34 | 2.91 | 2.92 | 2.8001 | 36506 |
