RadNet Inc【RDNT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

RadNet Inc (RDNT)

65.47

-2.51

(-3.69%)

마감 03 2월 6:00AM

65.47

0.06

(0.09%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.04	1.61415489679	64.43	68.85	62.25	971493	65.79371054	CS
4	-4.95	-7.02925305311	70.42	73.24	57.9401	939892	64.958292	CS
12	-6.09	-8.51034097261	71.56	93.65	57.9401	673938	72.8789301	CS
26	5.04	8.3402283634	60.43	93.65	50	601310	69.06059136	CS
52	27.78	73.7065534625	37.69	93.65	35.16	578418	60.8491231	CS
156	41.09	168.53978671	24.38	93.65	12.03	431785	41.92610485	CS
260	42.82	189.050772627	22.65	93.65	5.81	369131	35.64743743	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	65.47	-2.51	-3.69	68	68.8199	65.379999	662632
1738280100	67.98	0.81	1.21	68	68.85	66.86	794865
1738193700	67.17	1.23	1.87	65.66	68.63	65.51	1370565
1738107300	65.94	2.64	4.17	63.25	66.239999	62.3	910964
1738020900	63.3	-0.78	-1.22	62.91	64.269999	62.25	897545
1737761700	64.08	0.35	0.55	64.43	65.15	63.05	884819
1737675300	63.73	0	0.00	63.73	63.73	63.73	0
1737588900	63.73	3.54	5.88	59.71	65.175	59.71	1857095
1737502500	60.19	0.33	0.55	60.545	61	59.17	814281
1737156900	59.86	-1.02	-1.68	61.68	61.77	59.29	827612
1737070500	60.88	-0.86	-1.39	62.14	62.52	60	930705
1736984100	61.74	-3.91	-5.96	66.61	67.47	57.9401	2343669
1736897700	65.65	-0.94	-1.41	67.15	68.18	65.084999	853426
1736811300	66.59	-2.19	-3.18	67.11	67.58	65.3	1166132
1736552100	68.78	-3.47	-4.80	70.475	71.0567	68.62	519241
1736379300	72.25	-0.18	-0.25	71.69	72.7088	70.7	410188
1736292900	72.43	-0.32	-0.44	72.765	72.765	69.435	471352
1736206500	72.75	1.24	1.73	72	73.24	70.92	518736
1735947300	71.51	1.36	1.94	70.42	72.34	70.34	383305
1735860900	70.15	0.31	0.44	70.405	71.54	69.68	448943
1735688100	69.84	-1.18	-1.66	71.43	72.56	69.48	345616
1735601700	71.02	-0.25	-0.35	70.25	71.63	69.22	364133
1735342500	71.27	-1.47	-2.02	72.18	72.18	69.99	435935
1735256100	72.74	-0.62	-0.85	73	73.345	72.15	305065
1735077840	73.36	0.74	1.02	72.69	73.59	72.09	174466
1734996900	72.62	-0.08	-0.11	73.14	73.8	71.92	464719
1734737700	72.7	1.32	1.85	70.16	72.85	70.15	1167343
1734651300	71.38	-1.03	-1.42	72.995	73.63	71.02	690835
1734564900	72.41	-4.11	-5.37	77.245	77.245	71.8	791257
1734478500	76.52	-1.46	-1.87	77.785	78.18	75.8549	520069
1734392100	77.98	-0.36	-0.46	78.12	79.45	76.78	476880
1734132900	78.34	-0.12	-0.15	78.44	79.31	77.61	296664
1734046500	78.46	-2.13	-2.64	80	81.47	78.12	411961
1733960100	80.59	1.67	2.12	79.6	80.8	79	314231
1733873700	78.92	0	0.00	79.17	80.489	78.45	667587
1733787300	78.92	-2.69	-3.30	81.315	81.92	78.42	448268
1733528100	81.61	2.45	3.09	79.4	82.39	79.4	551894
1733441700	79.16	-1.7	-2.10	80.225	80.225	78.11	531004
1733355300	80.86	0.22	0.27	81.345	82.01	80.16	314451
1733268900	80.64	-2.21	-2.67	82.16	83.9	80.34	404750
1733182500	82.85	1.09	1.33	82.95	84.06	81.96	389712
1732917840	81.76	-0.73	-0.88	83.3701	85.42	81.655	420174
1732750500	82.49	1.04	1.28	82.5	84.01	81.505	408433
1732664100	81.45	-0.02	-0.02	80.62	82.095	80.27	358508
1732577700	81.47	-0.57	-0.69	82.98	83.44	80.66	598713
1732318500	82.04	0.74	0.91	82.145	82.605	80.88	442337
1732232100	81.3	-0.86	-1.05	82.8	83	81.15	314626
1732145700	82.16	2.31	2.89	79.85	82.18	79.66	587680
1732059300	79.85	0.76	0.96	78.145	80.3599	77.42	453984
1731972900	79.09	-0.49	-0.62	79.75	80.46	78.48	376733
1731713700	79.58	-1.48	-1.83	80.75	80.88	78.6	296769
1731627300	81.06	-1.5	-1.82	82.84	83.005	80.94	710183
1731540900	82.56	-1.03	-1.23	84.98	85.849	81.54	509290
1731454500	83.59	-2.79	-3.23	87.05	87.865	81.3051	933629
1731368100	86.38	13.85	19.10	93.645	93.65	84.555	2627641
1731108900	72.53	1.13	1.58	71.56	72.69	70.67	837575
1731022500	71.4	1.55	2.22	69.96	72.44	69.88	646260
1730936100	69.85	1.8	2.65	69.04	70	67.63	685328
1730849700	68.05	0.06	0.09	68	68.3	67.23	328643
1730763300	67.99	1.45	2.18	65.79	68.68	65.79	524665

Credit Agricole

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관