Hot Features
프리미엄
RCM Technologies Inc (RCMT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -4.73660911908 | 22.59 | 22.93 | 20.93 | 59296 | 21.70651492 | CS |
| 4 | 0.47 | 2.23277909739 | 21.05 | 26.37 | 20.83 | 54520 | 23.01976302 | CS |
| 12 | 1.04 | 5.078125 | 20.48 | 26.37 | 18.54 | 37390 | 21.66558287 | CS |
| 26 | -0.91 | -4.05706642889 | 22.43 | 26.37 | 17.12 | 38893 | 20.37574629 | CS |
| 52 | -3.48 | -13.92 | 25 | 32.15 | 17.12 | 61668 | 23.58780612 | CS |
| 156 | 14.52 | 207.428571429 | 7 | 32.15 | 5.22 | 94773 | 17.6372256 | CS |
| 260 | 18.6423 | 647.819439135 | 2.8777 | 32.15 | 1.02 | 170806 | 9.03635371 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729290900 | 21.58 | -0.15 | -0.69 | 21.83 | 21.83 | 21.3 | 17106 |
| 1729204500 | 21.73 | 0.1 | 0.46 | 21.72 | 21.75 | 21.51 | 22597 |
| 1729118100 | 21.63 | 0.33 | 1.55 | 21.28 | 21.8154 | 21.28 | 25198 |
| 1729031700 | 21.3 | 0.41 | 1.96 | 20.69 | 21.47 | 20.69 | 40350 |
| 1728945300 | 20.89 | 0 | 0.00 | 20.67 | 20.89 | 20.58 | 46193 |
| 1728686100 | 20.89 | 0.08 | 0.38 | 20.75 | 20.98 | 20.43 | 46844 |
| 1728599700 | 20.81 | -0.3 | -1.42 | 21.12 | 21.26 | 20.605 | 25705 |
| 1728513300 | 21.11 | -0.14 | -0.66 | 21.41 | 21.41 | 20.93 | 44860 |
| 1728426900 | 21.25 | 0.43 | 2.07 | 20.9 | 21.3 | 20.82 | 35660 |
| 1728340500 | 20.82 | 0.43 | 2.11 | 20.36 | 20.85 | 20.0889 | 24975 |
| 1728081300 | 20.39 | 0.39 | 1.95 | 20.24 | 20.39 | 20.06 | 32879 |
| 1727994900 | 20 | -0.16 | -0.79 | 20.03 | 20.05 | 19.875 | 25887 |
| 1727908500 | 20.16 | 0.13 | 0.65 | 20.05 | 20.29 | 19.905 | 10472 |
| 1727822100 | 20.03 | -0.25 | -1.23 | 20.39 | 20.39 | 19.91 | 22498 |
| 1727735700 | 20.28 | -0.09 | -0.44 | 20.33 | 20.5 | 20.1101 | 37396 |
| 1727476500 | 20.37 | -0.08 | -0.39 | 20.46 | 20.63 | 20.2879 | 21258 |
| 1727390100 | 20.45 | 0.12 | 0.59 | 20.5 | 20.55 | 20.29 | 19557 |
| 1727303700 | 20.33 | -0.09 | -0.44 | 20.4 | 20.61 | 20.22 | 24086 |
| 1727217300 | 20.42 | 0.05 | 0.25 | 20.49 | 20.6111 | 20.245 | 27338 |
| 1727130900 | 20.37 | 0.31 | 1.55 | 20.06 | 20.47 | 19.74 | 40219 |
| 1726871700 | 20.06 | 0.08 | 0.40 | 19.97 | 20.1 | 19.665 | 63520 |
| 1726785300 | 19.98 | 0.34 | 1.73 | 19.85 | 20.35 | 19.66 | 30713 |
| 1726698900 | 19.64 | 0.09 | 0.46 | 19.69 | 20.0162 | 19.57 | 19418 |
| 1726612500 | 19.55 | -0.43 | -2.15 | 20.04 | 20.4976 | 19.55 | 33978 |
| 1726526100 | 19.98 | 0.34 | 1.73 | 19.78 | 20.07 | 19.49 | 27378 |
| 1726266900 | 19.64 | 0.8 | 4.25 | 19.05 | 19.64 | 19.05 | 22935 |
| 1726180500 | 18.84 | 0.09 | 0.48 | 18.94 | 18.99 | 18.62 | 22397 |
| 1726094100 | 18.75 | -0.01 | -0.05 | 18.62 | 19.4 | 18.54 | 40828 |
| 1726007700 | 18.76 | 0.11 | 0.59 | 18.59 | 18.83 | 18.5 | 26034 |
| 1725921300 | 18.65 | -0.4 | -2.10 | 19.08 | 19.265 | 18.625 | 20625 |
| 1725662100 | 19.05 | -0.2 | -1.04 | 19.16 | 19.37 | 19.04 | 18085 |
| 1725575700 | 19.25 | -0.28 | -1.43 | 19.43 | 19.48 | 19.125 | 31729 |
| 1725489300 | 19.53 | -0.28 | -1.41 | 19.66 | 19.965 | 19.44 | 13999 |
| 1725402900 | 19.81 | -0.57 | -2.80 | 20.48 | 20.48 | 19.68 | 37364 |
| 1725057300 | 20.38 | 0.03 | 0.15 | 20.48 | 20.58 | 20.01 | 15375 |
| 1724970900 | 20.35 | 0.44 | 2.21 | 19.99 | 20.375 | 19.99 | 20612 |
| 1724884500 | 19.91 | -0.68 | -3.30 | 20.5 | 20.58 | 19.85 | 29012 |
| 1724798100 | 20.59 | 0.31 | 1.53 | 20.28 | 20.71 | 20.09 | 48497 |
| 1724711700 | 20.28 | 1.14 | 5.96 | 19.45 | 20.35 | 19.22 | 67179 |
