Hot Features
프리미엄
RCM Technologies Inc (RCMT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -4.18719211823 | 20.3 | 20.45 | 19.06 | 62294 | 19.81271353 | CS |
| 4 | -2.775 | -12.4859392576 | 22.225 | 23.31 | 19.06 | 55101 | 21.17154057 | CS |
| 12 | -1.6 | -7.60095011876 | 21.05 | 26.37 | 19.06 | 51133 | 22.46806995 | CS |
| 26 | -0.35 | -1.76767676768 | 19.8 | 26.37 | 17.12 | 39024 | 21.36216924 | CS |
| 52 | -9.49 | -32.791983414 | 28.94 | 31.34 | 17.12 | 56231 | 22.27978367 | CS |
| 156 | 12.65 | 186.029411765 | 6.8 | 32.15 | 5.22 | 91621 | 18.40205377 | CS |
| 260 | 16.61 | 584.85915493 | 2.84 | 32.15 | 1.02 | 172135 | 9.16011298 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 19.45 | -0.55 | -2.75 | 20 | 20.25 | 19.38 | 40340 |
| 1737070500 | 20 | -0.14 | -0.70 | 19.98 | 20.45 | 19.87 | 45614 |
| 1736984100 | 20.14 | 0.64 | 3.28 | 19.61 | 20.27 | 19.06 | 78646 |
| 1736897700 | 19.5 | -0.21 | -1.07 | 19.76 | 19.88 | 19.28 | 109325 |
| 1736811300 | 19.71 | -0.2 | -1.00 | 19.95 | 20.11 | 19.71 | 38363 |
| 1736552100 | 19.91 | -0.31 | -1.53 | 20.14 | 20.35 | 19.8 | 39997 |
| 1736379300 | 20.22 | -0.65 | -3.11 | 21.01 | 21.01 | 20.13 | 52717 |
| 1736292900 | 20.87 | -1.07 | -4.88 | 21.95 | 22.15 | 20.83 | 143049 |
| 1736206500 | 21.94 | -0.54 | -2.40 | 22.47 | 22.75 | 21.93 | 41052 |
| 1735947300 | 22.48 | 0.01 | 0.04 | 22.27 | 22.66 | 21.945 | 35356 |
| 1735860900 | 22.47 | 0.31 | 1.40 | 22.01 | 23.12 | 21.76 | 51148 |
| 1735688100 | 22.16 | -0.38 | -1.69 | 22.41 | 22.78 | 22.05 | 56764 |
| 1735601700 | 22.54 | -0.63 | -2.72 | 22.73 | 22.9647 | 22.2492 | 38877 |
| 1735342500 | 23.17 | 0.2 | 0.87 | 22.85 | 23.31 | 22.1 | 62795 |
| 1735256100 | 22.97 | 0.84 | 3.80 | 22.3 | 23.16 | 22.275 | 31908 |
| 1735077840 | 22.13 | 0.25 | 1.14 | 21.63 | 22.295 | 21.58 | 23923 |
| 1734996900 | 21.88 | 0.09 | 0.41 | 21.71 | 22.055 | 21.6 | 31164 |
| 1734737700 | 21.79 | 0.11 | 0.51 | 21.55 | 22.265 | 21.41 | 63408 |
| 1734651300 | 21.68 | 0.17 | 0.79 | 21.6 | 22.11 | 21.46 | 46161 |
| 1734564900 | 21.51 | -0.92 | -4.10 | 22.5 | 22.5 | 21.5 | 37235 |
| 1734478500 | 22.43 | -0.27 | -1.19 | 22.42 | 22.63 | 22.08 | 26234 |
| 1734392100 | 22.7 | -0.05 | -0.22 | 22.9 | 23.1 | 22.4 | 35927 |
| 1734132900 | 22.75 | -0.4 | -1.73 | 23.06 | 23.63 | 22.65 | 33922 |
| 1734046500 | 23.15 | -0.06 | -0.26 | 23.27 | 23.46 | 22.82 | 16471 |
| 1733960100 | 23.21 | -0.42 | -1.78 | 23.77 | 23.9925 | 23.0701 | 50210 |
| 1733873700 | 23.63 | -0.73 | -3.00 | 24.31 | 24.31 | 23.57 | 36630 |
| 1733787300 | 24.36 | 0.38 | 1.58 | 24.15 | 24.82 | 24 | 56800 |
| 1733528100 | 23.98 | -0.46 | -1.88 | 24.42 | 24.5 | 23.1 | 66125 |
| 1733441700 | 24.44 | 0.44 | 1.83 | 24.04 | 24.7039 | 23.93 | 54612 |
| 1733355300 | 24 | 0.6 | 2.56 | 23.95 | 24.16 | 23.5163 | 57326 |
| 1733268900 | 23.4 | 0.41 | 1.78 | 22.73 | 23.5 | 22.5901 | 40412 |
| 1733182500 | 22.99 | 0.11 | 0.48 | 22.8 | 23.2718 | 22.6138 | 42634 |
| 1732917840 | 22.88 | -0.25 | -1.08 | 23.3 | 23.535 | 22.83 | 15864 |
| 1732750500 | 23.13 | -0.04 | -0.17 | 23.33 | 23.575 | 22.99 | 27045 |
| 1732664100 | 23.17 | -0.11 | -0.47 | 23.78 | 23.8911 | 22.64 | 47500 |
| 1732577700 | 23.28 | 1.76 | 8.18 | 21.53 | 23.58 | 21.53 | 121915 |
| 1732318500 | 21.52 | -0.01 | -0.05 | 21.54 | 21.91 | 21.46 | 34627 |
| 1732232100 | 21.53 | -0.1 | -0.46 | 21.6 | 21.76 | 21.23 | 55040 |
| 1732145700 | 21.63 | 0.13 | 0.60 | 21.45 | 22.24 | 21.275 | 65115 |
| 1732059300 | 21.5 | -0.52 | -2.36 | 21.73 | 22.085 | 20.93 | 98987 |
| 1731972900 | 22.02 | -0.23 | -1.03 | 22.37 | 22.75 | 21.8248 | 40403 |
| 1731713700 | 22.25 | -0.38 | -1.68 | 22.26 | 22.93 | 22.05 | 41312 |
| 1731627300 | 22.63 | -1.07 | -4.51 | 23.9 | 24.15 | 22.1701 | 67268 |
| 1731540900 | 23.7 | -2.2 | -8.49 | 25.9 | 25.92 | 23.7 | 56837 |
| 1731454500 | 25.9 | 0.86 | 3.43 | 25.19 | 26.37 | 25.01 | 100850 |
| 1731368100 | 25.04 | 1.03 | 4.29 | 24.75 | 25.42 | 24.66 | 124845 |
| 1731108900 | 24.01 | 0.97 | 4.21 | 23.5 | 24.73 | 23.43 | 83811 |
| 1731022500 | 23.04 | 0.22 | 0.96 | 22.62 | 23.45 | 22.62 | 50803 |
| 1730936100 | 22.82 | 0.41 | 1.83 | 22.6 | 23.36 | 22.56 | 32979 |
| 1730849700 | 22.41 | 0.42 | 1.91 | 21.9 | 22.445 | 21.54 | 29592 |
| 1730763300 | 21.99 | -0.76 | -3.34 | 22.75 | 22.9895 | 21.95 | 41315 |
| 1730500500 | 22.75 | 0.4 | 1.79 | 22.35 | 22.95 | 22.35 | 33654 |
| 1730414100 | 22.35 | -0.05 | -0.22 | 22.52 | 22.53 | 22.16 | 43087 |
| 1730327700 | 22.4 | 0.54 | 2.47 | 21.98 | 22.5 | 21.83 | 66483 |
| 1730241300 | 21.86 | 0.22 | 1.02 | 21.75 | 21.97 | 21.425 | 27703 |
| 1730154900 | 21.64 | 0.67 | 3.20 | 20.88 | 21.71 | 20.88 | 19040 |
| 1729895700 | 20.97 | -0.08 | -0.38 | 21.05 | 21.15 | 20.83 | 23963 |
| 1729809300 | 21.05 | 0.05 | 0.24 | 21.12 | 21.15 | 20.89 | 24813 |
| 1729722900 | 21 | -0.45 | -2.08 | 21.44 | 21.44 | 20.91 | 27576 |
| 1729636500 | 21.445 | -0.03 | -0.12 | 21.36 | 21.55 | 20.97 | 43949 |
| 1729550100 | 21.47 | -0.11 | -0.51 | 21.47 | 21.5 | 21.3 | 16289 |
