Hot Features
프리미엄
B Riley Financial Inc (RILYG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -8.09112333071 | 12.73 | 12.73 | 11.7 | 27243 | 12.06876537 | CS |
| 4 | -1.33 | -10.2072141213 | 13.03 | 13.4722 | 11.7 | 33090 | 12.68055659 | CS |
| 12 | 0.31 | 2.7216856892 | 11.39 | 13.8499 | 8.75 | 63240 | 12.13967381 | CS |
| 26 | -6.73 | -36.5165491047 | 18.43 | 18.7768 | 6.87 | 59879 | 11.89147215 | CS |
| 52 | -4.36 | -27.1481942715 | 16.06 | 19.7599 | 6.87 | 45647 | 13.50887489 | CS |
| 156 | -13.3 | -53.2 | 25 | 25.3 | 6.87 | 33180 | 17.44694421 | CS |
| 260 | -14.0082 | -54.4892291176 | 25.7082 | 25.9 | 6.87 | 25083 | 18.73229296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 11.7 | -0.1 | -0.85 | 11.8 | 12.0772 | 11.56 | 33660 |
| 1735256100 | 11.8 | -0.3 | -2.48 | 12.45 | 12.45 | 11.8 | 37632 |
| 1735077840 | 12.1 | -0.12 | -0.98 | 12.1 | 12.3 | 11.85 | 29108 |
| 1734996900 | 12.22 | -0.14 | -1.13 | 12.56 | 12.65 | 12.2 | 22325 |
| 1734737700 | 12.36 | -0.27 | -2.14 | 12.42 | 12.73 | 12.3 | 20329 |
| 1734651300 | 12.63 | -0.03 | -0.24 | 12.66 | 13 | 12.4 | 41651 |
| 1734564900 | 12.66 | -0.09 | -0.71 | 12.47 | 12.96 | 12.4 | 17535 |
| 1734478500 | 12.75 | 0.25 | 2.00 | 12.42 | 12.89 | 12.3 | 41286 |
| 1734392100 | 12.5 | -0.16 | -1.26 | 13 | 13 | 12.3 | 24198 |
| 1734132900 | 12.66 | 0.11 | 0.88 | 12.57 | 12.76 | 12.5 | 11396 |
| 1734046500 | 12.55 | -0.18 | -1.38 | 12.6 | 13.11 | 12.5 | 15374 |
| 1733960100 | 12.725 | -0.32 | -2.42 | 12.88 | 13.01 | 12.54 | 33447 |
| 1733873700 | 13.04 | 0.24 | 1.87 | 12.7 | 13.04 | 12.61 | 59457 |
| 1733787300 | 12.8 | -0.14 | -1.08 | 12.8 | 12.87 | 12.75 | 17179 |
| 1733528100 | 12.94 | 0.14 | 1.09 | 12.95 | 13 | 12.8 | 35247 |
| 1733441700 | 12.8 | -0.1 | -0.78 | 12.9 | 13.4722 | 12.8 | 21754 |
| 1733355300 | 12.9 | 0.08 | 0.62 | 12.8 | 13.24 | 12.76 | 43282 |
| 1733268900 | 12.82 | 0 | 0.00 | 12.74 | 13 | 12.69 | 50240 |
| 1733182500 | 12.82 | -0.26 | -1.99 | 13.09 | 13.2 | 12.64 | 90849 |
| 1732917840 | 13.08 | 0.18 | 1.40 | 13.03 | 13.25 | 12.74 | 17650 |
| 1732750500 | 12.9 | 0.26 | 2.06 | 13 | 13.22 | 12.68 | 29545 |
| 1732664100 | 12.64 | -0.4 | -3.07 | 13.03 | 13.1 | 12.51 | 21037 |
| 1732577700 | 13.04 | 0.14 | 1.09 | 12.88 | 13.8499 | 12.75 | 32086 |
| 1732318500 | 12.9 | 0.45 | 3.61 | 12.54 | 12.9 | 12.49 | 23030 |
| 1732232100 | 12.45 | 0.2 | 1.63 | 12.21 | 12.5 | 12.13 | 32359 |
| 1732145700 | 12.25 | 0.35 | 2.94 | 11.9 | 12.25 | 11.82 | 71501 |
| 1732059300 | 11.9 | 0.15 | 1.28 | 11.66 | 12 | 11.53 | 38139 |
| 1731972900 | 11.75 | -0.05 | -0.42 | 11.64 | 11.95 | 11.55 | 166552 |
| 1731713700 | 11.8 | 0.19 | 1.64 | 12.32 | 12.32 | 11.5001 | 112980 |
| 1731627300 | 11.61 | 0.02 | 0.17 | 11.6 | 12.3 | 11.5 | 23380 |
| 1731540900 | 11.59 | -0.2 | -1.70 | 11.8 | 12 | 11.3 | 105057 |
| 1731454500 | 11.79 | -0.13 | -1.09 | 11.68 | 11.79 | 11.57 | 48965 |
| 1731368100 | 11.92 | 0.17 | 1.45 | 11.9 | 12.5 | 11.5 | 32514 |
| 1731108900 | 11.75 | 0.1 | 0.86 | 11.68 | 11.75 | 11.5 | 9735 |
| 1731022500 | 11.65 | 0.1 | 0.87 | 11.57 | 11.66 | 11.55 | 7490 |
| 1730936100 | 11.55 | 0.29 | 2.58 | 11.31 | 11.7 | 11.22 | 119777 |
| 1730849700 | 11.26 | 0.01 | 0.09 | 11.1 | 11.9 | 11 | 53158 |
| 1730763300 | 11.25 | -1.55 | -12.11 | 11.7 | 11.8 | 10.75 | 166495 |
| 1730500500 | 12.8 | 0.15 | 1.19 | 12.9 | 13.24 | 12.65 | 241281 |
| 1730414100 | 12.65 | -0.52 | -3.95 | 13.17 | 13.17 | 12.65 | 299095 |
| 1730327700 | 13.17 | 0.3 | 2.33 | 12.97 | 13.41 | 12.72 | 68979 |
| 1730241300 | 12.87 | 1.33 | 11.53 | 11.75 | 13.1 | 11.75 | 688315 |
| 1730154900 | 11.54 | -0.45 | -3.75 | 11.8 | 12.02 | 11.4 | 23899 |
| 1729895700 | 11.99 | 0.15 | 1.27 | 12.08 | 12.08 | 11.5836 | 22142 |
| 1729809300 | 11.84 | 0.15 | 1.28 | 11.61 | 11.93 | 11.35 | 37026 |
| 1729722900 | 11.69 | 0.1 | 0.86 | 11.48 | 11.8 | 11 | 100139 |
| 1729636500 | 11.59 | -0.1 | -0.86 | 11.6 | 12.02 | 11.3 | 13842 |
| 1729550100 | 11.69 | 0.19 | 1.65 | 11.5 | 11.81 | 11.4 | 33881 |
| 1729290900 | 11.5 | 0.26 | 2.31 | 10.9 | 11.72 | 10.9 | 18484 |
| 1729204500 | 11.24 | 0.12 | 1.08 | 10.95 | 11.3 | 10.95 | 5756 |
| 1729118100 | 11.12 | 0.64 | 6.11 | 11.05 | 11.91 | 10.61 | 26916 |
| 1729031700 | 10.48 | -0.58 | -5.24 | 10.99 | 11.39 | 10 | 62825 |
| 1728945300 | 11.06 | 2.31 | 26.40 | 10.08 | 12.6 | 10.08 | 97207 |
| 1728686100 | 8.75 | -0.25 | -2.78 | 9.2 | 9.2 | 8.75 | 28654 |
| 1728599700 | 9 | -0.39 | -4.15 | 9.14 | 9.33 | 8.85 | 25517 |
| 1728513300 | 9.39 | -0.34 | -3.46 | 9.73 | 9.8 | 9.25 | 30801 |
| 1728426900 | 9.7264 | -0.27 | -2.74 | 9.78 | 10.01 | 9.65 | 18911 |
| 1728340500 | 10 | -0.88 | -8.09 | 10.84 | 10.89 | 9.61 | 61240 |
| 1728081300 | 10.88 | -0.52 | -4.56 | 11.29 | 11.83 | 10.5 | 46157 |
| 1727994900 | 11.4 | -0.4 | -3.39 | 11.84 | 12.4777 | 11.4 | 21569 |
| 1727908500 | 11.8 | 0.08 | 0.68 | 11.71 | 12.33 | 11.44 | 29863 |
| 1727822100 | 11.72 | 0.22 | 1.91 | 11.54 | 12.83 | 11.5 | 95931 |
| 1727735700 | 11.5 | -0.2 | -1.71 | 11.72 | 12.99 | 11.5 | 87118 |
