Hot Features
프리미엄
RCI Hospitality Holdings Inc (RICK)
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 | 2.47 | 4.96183206107 | 49.78 | 52.25 | 47.965 | 58122 | 49.9799701 | CS |
| 4 | 8.04 | 18.1859307849 | 44.21 | 52.47 | 42.34 | 77962 | 48.2767451 | CS |
| 12 | 6.29 | 13.6858137511 | 45.96 | 52.47 | 39.59 | 73712 | 45.23385071 | CS |
| 26 | 4.59 | 9.63071758288 | 47.66 | 52.64 | 37.61 | 92327 | 44.74701124 | CS |
| 52 | -5 | -8.73362445415 | 57.25 | 69.4 | 37.61 | 75957 | 49.49016995 | CS |
| 156 | -13.56 | -20.6047713114 | 65.81 | 97.45 | 37.61 | 72108 | 62.65106998 | CS |
| 260 | 33.79 | 183.044420368 | 18.46 | 97.45 | 6.52 | 83037 | 47.30371107 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 51.68 | 1.25 | 2.48 | 50.6 | 51.85 | 50.43 | 73308 |
| 1732232100 | 50.43 | 1.55 | 3.17 | 48.9 | 50.795 | 48.73 | 65266 |
| 1732145700 | 48.88 | -0.04 | -0.08 | 48.72 | 48.88 | 47.965 | 38695 |
| 1732059300 | 48.92 | -0.15 | -0.31 | 48.36 | 48.92 | 47.975 | 42734 |
| 1731972900 | 49.07 | -0.39 | -0.79 | 49.78 | 50 | 48.58 | 72640 |
| 1731713700 | 49.46 | -0.69 | -1.38 | 50.37 | 50.5 | 49.145 | 56684 |
| 1731627300 | 50.15 | -0.05 | -0.10 | 50.14 | 50.6 | 49.32 | 62831 |
| 1731540900 | 50.2 | -0.86 | -1.68 | 51.7 | 52.47 | 50.1 | 113196 |
| 1731454500 | 51.06 | 0.39 | 0.77 | 50.67 | 51.14 | 50 | 91680 |
| 1731368100 | 50.67 | 1.22 | 2.47 | 49.99 | 51.37 | 49.32 | 63441 |
| 1731108900 | 49.45 | 0.09 | 0.18 | 49.53 | 49.63 | 48.27 | 108475 |
| 1731022500 | 49.36 | -1.01 | -2.01 | 50 | 50.055 | 49 | 88014 |
| 1730936100 | 50.37 | 3.75 | 8.04 | 47.73 | 50.48 | 47.73 | 177232 |
| 1730849700 | 46.62 | 3.34 | 7.72 | 42.94 | 46.66 | 42.475 | 124363 |
| 1730763300 | 43.28 | 0.14 | 0.32 | 43 | 43.43 | 42.34 | 62457 |
| 1730500500 | 43.14 | -0.28 | -0.64 | 43.79 | 43.99 | 43.03 | 70880 |
| 1730414100 | 43.42 | -0.99 | -2.23 | 44.43 | 44.8 | 43.085 | 78981 |
| 1730327700 | 44.41 | -0.19 | -0.43 | 44.25 | 45.4 | 44.075 | 55536 |
| 1730241300 | 44.6 | -0.1 | -0.22 | 44.18 | 44.6 | 43.5 | 56630 |
| 1730154900 | 44.7 | 1.57 | 3.64 | 43.73 | 44.79 | 43.5 | 67967 |
| 1729895700 | 43.13 | -0.12 | -0.28 | 43.43 | 44.005 | 43 | 33075 |
| 1729809300 | 43.25 | 0.1 | 0.23 | 43.31 | 43.673 | 42.835 | 32655 |
| 1729722900 | 43.15 | -0.12 | -0.28 | 42.86 | 43.375 | 42.86 | 64962 |
| 1729636500 | 43.27 | 0.03 | 0.07 | 43.19 | 43.28 | 42.2344 | 74709 |
| 1729550100 | 43.24 | -0.78 | -1.77 | 44.05 | 44.05 | 43.08 | 49043 |
| 1729290900 | 44.02 | -0.46 | -1.03 | 44.54 | 44.54 | 43.95 | 57974 |
| 1729204500 | 44.48 | 0.72 | 1.65 | 43.98 | 44.48 | 43.24 | 36764 |
| 1729118100 | 43.76 | 0.19 | 0.44 | 44.09 | 44.54 | 43.41 | 83469 |
| 1729031700 | 43.57 | 1.53 | 3.64 | 42.03 | 43.89 | 42 | 92528 |
| 1728945300 | 42.04 | 0.21 | 0.50 | 42 | 42.1 | 41.33 | 59093 |
| 1728686100 | 41.83 | 0.07 | 0.17 | 41.64 | 42.255 | 41.57 | 38584 |
| 1728599700 | 41.76 | 0.07 | 0.17 | 41.07 | 41.79 | 41 | 46421 |
| 1728513300 | 41.69 | 0.19 | 0.46 | 41.76 | 42.35 | 41.435 | 48230 |
| 1728426900 | 41.5 | 0.11 | 0.27 | 39.59 | 41.92 | 39.59 | 87236 |
| 1728340500 | 41.39 | -0.53 | -1.26 | 41.56 | 41.6 | 40.74 | 56838 |
| 1728081300 | 41.92 | 0.29 | 0.70 | 42.63 | 42.75 | 41.65 | 39719 |
| 1727994900 | 41.63 | -0.91 | -2.14 | 42.26 | 42.54 | 41.5 | 37624 |
| 1727908500 | 42.54 | -0.24 | -0.56 | 42.28 | 43.13 | 41.7732 | 76245 |
| 1727822100 | 42.78 | -1.77 | -3.97 | 44.31 | 44.95 | 42.41 | 106041 |
| 1727735700 | 44.55 | -0.11 | -0.25 | 44.54 | 45.41 | 44.1 | 70405 |
| 1727476500 | 44.66 | -0.39 | -0.87 | 45.55 | 46.71 | 44.53 | 59646 |
| 1727390100 | 45.05 | 1.09 | 2.48 | 44.62 | 45.48 | 44.05 | 81185 |
| 1727303700 | 43.96 | -0.75 | -1.68 | 44.67 | 44.74 | 43.29 | 84639 |
| 1727217300 | 44.71 | -0.5 | -1.11 | 45.24 | 45.51 | 44.5 | 57929 |
| 1727130900 | 45.21 | -0.43 | -0.94 | 45.64 | 45.8676 | 45.03 | 81950 |
| 1726871700 | 45.64 | -1.01 | -2.17 | 46.56 | 46.56 | 45.46 | 132609 |
| 1726785300 | 46.65 | 1.45 | 3.21 | 46.43 | 46.67 | 45.56 | 51516 |
| 1726698900 | 45.2 | -0.46 | -1.01 | 45.5 | 47.44 | 44.765 | 89902 |
| 1726612500 | 45.66 | 1.23 | 2.77 | 45.17 | 46.67 | 44.7819 | 88477 |
| 1726526100 | 44.43 | -1.35 | -2.95 | 45.75 | 46.34 | 43.74 | 113970 |
| 1726266900 | 45.78 | 1.2 | 2.69 | 45.14 | 46.145 | 44.82 | 86640 |
| 1726180500 | 44.58 | 2.3 | 5.44 | 42.79 | 44.81 | 42.79 | 114481 |
| 1726094100 | 42.28 | 0.87 | 2.10 | 41.02 | 42.58 | 39.79 | 121653 |
| 1726007700 | 41.41 | 0.44 | 1.07 | 41.05 | 41.74 | 40.5 | 66378 |
| 1725921300 | 40.97 | -0.11 | -0.27 | 41.1 | 41.85 | 40.765 | 79505 |
| 1725662100 | 41.08 | -0.8 | -1.91 | 42.17 | 42.47 | 40.52 | 88014 |
| 1725575700 | 41.88 | -1.6 | -3.68 | 43.73 | 43.73 | 41.55 | 78776 |
| 1725489300 | 43.48 | -0.44 | -1.00 | 43.93 | 44 | 43.062 | 44877 |
| 1725402900 | 43.92 | -1.67 | -3.66 | 45.96 | 46.21 | 43.6 | 98422 |
| 1725057300 | 45.59 | -0.55 | -1.19 | 46.54 | 46.54 | 44.64 | 61753 |
| 1724970900 | 46.14 | -0.08 | -0.17 | 46.8 | 47.08 | 45.8 | 34437 |
| 1724884500 | 46.22 | -0.48 | -1.03 | 46.66 | 46.97 | 45.73 | 59207 |
| 1724798100 | 46.7 | -0.3 | -0.64 | 47.07 | 47.07 | 46 | 42246 |
| 1724711700 | 47 | 0.66 | 1.42 | 46.54 | 47.295 | 46.3 | 66198 |
