Hot Features
프리미엄
Reynolds Consumer Products Inc (REYN)
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 | -0.11 | -0.446791226645 | 24.62 | 24.63 | 23.61 | 666717 | 23.89737268 | CS |
| 4 | -3.1 | -11.2278160087 | 27.61 | 28.22 | 23.61 | 679302 | 25.70734358 | CS |
| 12 | -3.09 | -11.1956521739 | 27.6 | 28.66 | 23.61 | 561686 | 26.62286903 | CS |
| 26 | -6.13 | -20.0065274151 | 30.64 | 32.65 | 23.61 | 623939 | 28.64179104 | CS |
| 52 | -4.81 | -16.4051841746 | 29.32 | 32.65 | 23.61 | 586284 | 28.62362266 | CS |
| 156 | -5.94 | -19.5073891626 | 30.45 | 32.65 | 23.61 | 443377 | 28.30681095 | CS |
| 260 | -6.07 | -19.8495748855 | 30.58 | 37.05 | 21.61 | 477120 | 29.20269621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 24.51 | 0.39 | 1.62 | 24.18 | 24.58 | 24.18 | 728113 |
| 1740094500 | 24.12 | 0.41 | 1.73 | 23.71 | 24.16 | 23.71 | 678354 |
| 1740008100 | 23.71 | -0.1 | -0.42 | 23.84 | 23.9968 | 23.61 | 700785 |
| 1739921700 | 23.81 | -0.13 | -0.54 | 23.9 | 24.15 | 23.81 | 573882 |
| 1739576100 | 23.94 | -0.71 | -2.88 | 24.62 | 24.63 | 23.88 | 713848 |
| 1739489700 | 24.65 | 0.18 | 0.74 | 24.55 | 24.9297 | 24.47 | 796119 |
| 1739403300 | 24.47 | -0.2 | -0.81 | 24.52 | 24.8585 | 24.44 | 595014 |
| 1739316900 | 24.67 | 0.07 | 0.28 | 24.6 | 24.9656 | 24.26 | 716198 |
| 1739230500 | 24.6 | -0.37 | -1.48 | 25.17 | 25.335 | 24.4336 | 837961 |
| 1738971300 | 24.97 | 0.15 | 0.60 | 25 | 25.27 | 24.96 | 829624 |
| 1738884900 | 24.82 | -1.81 | -6.80 | 26.58 | 26.66 | 24.79 | 1135103 |
| 1738798500 | 26.63 | -1.18 | -4.24 | 26.54 | 27.98 | 26.54 | 1009488 |
| 1738712100 | 27.81 | -0.3 | -1.07 | 27.91 | 28.18 | 27.18 | 942568 |
| 1738625700 | 28.11 | 0.5 | 1.81 | 27.31 | 28.22 | 27.145 | 801695 |
| 1738366500 | 27.61 | -0.11 | -0.40 | 27.6 | 27.78 | 27.465 | 379619 |
| 1738280100 | 27.72 | 0.45 | 1.65 | 27.34 | 27.8385 | 27.315 | 385257 |
| 1738193700 | 27.27 | -0.22 | -0.80 | 27.51 | 27.56 | 27.2 | 459792 |
| 1738107300 | 27.49 | -0.47 | -1.68 | 27.96 | 28.12 | 27.42 | 395206 |
| 1738020900 | 27.96 | 0.46 | 1.67 | 27.67 | 28.09 | 27.67 | 479104 |
| 1737761700 | 27.5 | -0.13 | -0.47 | 27.61 | 27.73 | 27.415 | 477120 |
| 1737675300 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1737588900 | 27.63 | 0.22 | 0.80 | 27.46 | 27.685 | 27.31 | 547829 |
| 1737502500 | 27.41 | 0.32 | 1.18 | 27.05 | 27.5 | 27.05 | 413131 |
| 1737156900 | 27.09 | 0.25 | 0.93 | 26.8 | 27.2 | 26.68 | 485883 |
| 1737070500 | 26.84 | 0.3 | 1.13 | 26.56 | 26.86 | 26.49 | 419469 |
| 1736984100 | 26.54 | 0.19 | 0.72 | 26.61 | 26.7099 | 26.245 | 406523 |
| 1736897700 | 26.35 | -0.06 | -0.23 | 26.42 | 26.54 | 26.18 | 483900 |
| 1736811300 | 26.41 | 0.32 | 1.23 | 26.17 | 26.45 | 26.11 | 399864 |
| 1736552100 | 26.09 | -0.4 | -1.51 | 26.31 | 26.41 | 26.01 | 372909 |
| 1736379300 | 26.49 | 0.14 | 0.53 | 26.31 | 26.54 | 26.235 | 447281 |
| 1736292900 | 26.35 | 0.42 | 1.62 | 26.07 | 26.36 | 26.035 | 599005 |
| 1736206500 | 25.93 | -0.66 | -2.48 | 26.57 | 26.75 | 25.88 | 783244 |
| 1735947300 | 26.59 | -0.23 | -0.86 | 26.92 | 27.12 | 26.49 | 515568 |
| 1735860900 | 26.82 | -0.17 | -0.63 | 27.09 | 27.2 | 26.775 | 356676 |
| 1735688100 | 26.99 | 0.22 | 0.82 | 26.83 | 27.085 | 26.73 | 458947 |
| 1735601700 | 26.77 | -0.52 | -1.91 | 27.25 | 27.31 | 26.708 | 531117 |
| 1735342500 | 27.29 | -0.07 | -0.26 | 27.24 | 27.5 | 27.14 | 354230 |
| 1735256100 | 27.36 | 0.1 | 0.37 | 27.11 | 27.37 | 26.97 | 719275 |
| 1735077840 | 27.26 | 0.07 | 0.26 | 27.15 | 27.26 | 27.03 | 206900 |
| 1734996900 | 27.19 | -0.42 | -1.52 | 27.45 | 27.505 | 26.72 | 455998 |
| 1734737700 | 27.61 | 0.15 | 0.55 | 27.52 | 27.85 | 27.43 | 963367 |
| 1734651300 | 27.46 | 0.07 | 0.26 | 27.5 | 27.645 | 27.3 | 491916 |
| 1734564900 | 27.39 | -0.52 | -1.86 | 27.85 | 27.95 | 27.37 | 393762 |
| 1734478500 | 27.91 | -0.12 | -0.43 | 27.92 | 28.175 | 27.805 | 507031 |
| 1734392100 | 28.03 | -0.39 | -1.37 | 28.32 | 28.66 | 27.97 | 684080 |
| 1734132900 | 28.42 | 0.26 | 0.92 | 28.07 | 28.47 | 27.81 | 485497 |
| 1734046500 | 28.16 | 0.1 | 0.36 | 28.07 | 28.24 | 27.9 | 468896 |
| 1733960100 | 28.06 | -0.25 | -0.88 | 28.31 | 28.37 | 28.06 | 698325 |
| 1733873700 | 28.31 | 0.53 | 1.91 | 27.83 | 28.36 | 27.54 | 632843 |
| 1733787300 | 27.78 | 0.35 | 1.28 | 27.4 | 27.86 | 27.4 | 497111 |
| 1733528100 | 27.43 | -0.33 | -1.19 | 27.81 | 27.9097 | 27.351 | 464120 |
| 1733441700 | 27.76 | 0.04 | 0.14 | 27.69 | 27.8 | 27.54 | 478722 |
| 1733355300 | 27.72 | -0.03 | -0.11 | 27.48 | 27.74 | 27.44 | 425463 |
| 1733268900 | 27.75 | -0.1 | -0.36 | 27.85 | 27.85 | 27.56 | 439804 |
| 1733182500 | 27.85 | 0.16 | 0.58 | 27.58 | 27.89 | 27.46 | 541628 |
| 1732917840 | 27.69 | 0.05 | 0.18 | 27.6 | 27.85 | 27.6 | 293986 |
| 1732750500 | 27.64 | -0.11 | -0.40 | 27.91 | 28.05 | 27.591 | 644697 |
| 1732664100 | 27.75 | -0.14 | -0.50 | 27.89 | 27.99 | 27.58 | 751366 |
| 1732577700 | 27.89 | 0.13 | 0.47 | 27.95 | 28.2 | 27.83 | 538290 |
| 1732318500 | 27.76 | 0.15 | 0.54 | 27.59 | 27.95 | 27.5259 | 517625 |
