Hot Features
프리미엄
B Riley Financial Inc (RILYM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.11683848797 | 23.28 | 23.64 | 23.02 | 16434 | 23.47932325 | CS |
| 4 | 0.08 | 0.348735832607 | 22.94 | 23.75 | 22.88 | 24413 | 23.48882548 | CS |
| 12 | 1.52 | 7.06976744186 | 21.5 | 24.43 | 18.16 | 66482 | 22.5163581 | CS |
| 26 | -1.09 | -4.5209456657 | 24.11 | 24.52 | 11.7 | 96524 | 20.40133867 | CS |
| 52 | 1.84 | 8.68744098206 | 21.18 | 24.64 | 11.7 | 70070 | 20.88739185 | CS |
| 156 | -2.81 | -10.8788230739 | 25.83 | 26.25 | 11.7 | 33317 | 21.48333832 | CS |
| 260 | -2.03 | -8.10379241517 | 25.05 | 26.49 | 7.31 | 28436 | 21.94683928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.02 | -0.44 | -1.88 | 23.46 | 23.46 | 22.9 | 61318 |
| 1734651300 | 23.46 | -0.08 | -0.34 | 23.42 | 23.5 | 23.36 | 5450 |
| 1734564900 | 23.54 | 0.09 | 0.38 | 23.47 | 23.64 | 23.38 | 41671 |
| 1734478500 | 23.45 | -0.02 | -0.09 | 23.46 | 23.4668 | 23.25 | 13639 |
| 1734392100 | 23.47 | 0.21 | 0.91 | 23.3 | 23.48 | 23.14 | 12849 |
| 1734132900 | 23.2572 | 0.05 | 0.20 | 23.34 | 23.34 | 23.19 | 8703 |
| 1734046500 | 23.21 | -0.05 | -0.21 | 23.21 | 23.35 | 23.18 | 10716 |
| 1733960100 | 23.26 | -0.02 | -0.07 | 23.22 | 23.3499 | 23.22 | 14310 |
| 1733873700 | 23.2774 | 0.07 | 0.29 | 23.3 | 23.4599 | 23.1718 | 20104 |
| 1733787300 | 23.21 | -0.04 | -0.17 | 23.3 | 23.37 | 23.2001 | 12895 |
| 1733528100 | 23.25 | -0.15 | -0.64 | 23.44 | 23.48 | 23.25 | 29955 |
| 1733441700 | 23.4 | -0.07 | -0.30 | 23.52 | 23.54 | 23.25 | 17431 |
| 1733355300 | 23.4703 | -0.17 | -0.74 | 23.69 | 23.74 | 23.45 | 14315 |
| 1733268900 | 23.645 | -0.05 | -0.21 | 23.69 | 23.74 | 23.6 | 32406 |
| 1733182500 | 23.6943 | -0.05 | -0.19 | 23.64 | 23.75 | 23.61 | 17067 |
| 1732917840 | 23.74 | 0.09 | 0.38 | 23.75 | 23.75 | 23.58 | 21135 |
| 1732750500 | 23.65 | 0 | 0.00 | 23.6 | 23.65 | 23.53 | 27280 |
| 1732664100 | 23.65 | 0 | 0.00 | 23.6586 | 23.66 | 23.5 | 21283 |
| 1732577700 | 23.65 | 0.25 | 1.07 | 23.47 | 23.75 | 23.38 | 59078 |
| 1732318500 | 23.4 | 0.56 | 2.45 | 22.86 | 23.4999 | 22.86 | 84634 |
| 1732232100 | 22.84 | -0.01 | -0.04 | 22.63 | 22.9495 | 22.5959 | 31352 |
| 1732145700 | 22.85 | 0.57 | 2.56 | 22.28 | 22.85 | 22.2 | 44373 |
| 1732059300 | 22.28 | -0.33 | -1.46 | 22.65 | 22.65 | 21.21 | 163716 |
| 1731972900 | 22.61 | -0.78 | -3.33 | 23.14 | 23.14 | 22.5 | 80507 |
| 1731713700 | 23.39 | -0.16 | -0.68 | 23.45 | 23.5 | 23.1101 | 66655 |
| 1731627300 | 23.55 | 0.02 | 0.08 | 23.52 | 23.78 | 22.85 | 70980 |
| 1731540900 | 23.53 | -0.14 | -0.57 | 23.75 | 23.75 | 23.3 | 15479 |
| 1731454500 | 23.665 | -0.08 | -0.32 | 23.65 | 23.8 | 23.5 | 18587 |
| 1731368100 | 23.74 | 0.04 | 0.17 | 23.6 | 23.83 | 23.6 | 37746 |
| 1731108900 | 23.7 | 0.2 | 0.85 | 23.59 | 23.72 | 23.51 | 23189 |
| 1731022500 | 23.5 | 0.1 | 0.43 | 23.45 | 23.81 | 23.4 | 34047 |
| 1730936100 | 23.4 | 0.44 | 1.92 | 22.9 | 23.48 | 22.87 | 40912 |
| 1730849700 | 22.96 | 0.02 | 0.09 | 22.94 | 23.0999 | 22.7708 | 51855 |
| 1730763300 | 22.94 | -0.81 | -3.41 | 23.05 | 23.05 | 22.25 | 160139 |
| 1730500500 | 23.75 | 0.42 | 1.80 | 23.59 | 23.75 | 23.4001 | 42574 |
| 1730414100 | 23.33 | -0.57 | -2.38 | 23.98 | 23.98 | 23.26 | 77556 |
| 1730327700 | 23.9 | -0.28 | -1.16 | 24.1 | 24.1 | 23.62 | 77410 |
| 1730241300 | 24.18 | 0.58 | 2.46 | 23.95 | 24.43 | 23.95 | 240571 |
| 1730154900 | 23.6 | -0.3 | -1.26 | 23.55 | 23.66 | 23.4 | 40417 |
| 1729895700 | 23.9 | 0.23 | 0.97 | 23.58 | 23.9 | 23.36 | 17000 |
| 1729809300 | 23.67 | 0.38 | 1.64 | 23.25 | 23.67 | 23.25 | 21932 |
| 1729722900 | 23.2881 | -0.17 | -0.73 | 23.33 | 23.4999 | 23.16 | 22574 |
| 1729636500 | 23.46 | 0.11 | 0.47 | 23.35 | 23.5512 | 23.2535 | 33521 |
| 1729550100 | 23.35 | -0.5 | -2.10 | 23.7 | 23.93 | 23.08 | 96457 |
| 1729290900 | 23.85 | 0.35 | 1.49 | 23.19 | 24.42 | 23.19 | 220128 |
| 1729204500 | 23.5 | 0.21 | 0.90 | 23.09 | 23.5 | 23.03 | 91440 |
| 1729118100 | 23.29 | 0.44 | 1.93 | 23 | 23.6188 | 22.85 | 146256 |
| 1729031700 | 22.85 | -0.15 | -0.65 | 22.7 | 23.09 | 22.2 | 79868 |
| 1728945300 | 23 | 4.6 | 25.00 | 22.1 | 23.2361 | 21.81 | 372386 |
| 1728686100 | 18.4 | -0.79 | -4.12 | 19.19 | 19.53 | 18.16 | 110915 |
| 1728599700 | 19.19 | -0.55 | -2.79 | 19.85 | 19.85 | 18.6 | 103789 |
| 1728513300 | 19.74 | -0.33 | -1.64 | 19.95 | 19.9792 | 19.23 | 59793 |
| 1728426900 | 20.07 | 0.69 | 3.56 | 19.09 | 20.1999 | 19.09 | 33252 |
| 1728340500 | 19.38 | -1.55 | -7.41 | 20.97 | 21 | 19.19 | 211909 |
| 1728081300 | 20.93 | -0.84 | -3.86 | 21.75 | 21.75 | 20.1579 | 201311 |
| 1727994900 | 21.7696 | -0.12 | -0.56 | 22.23 | 22.23 | 21.73 | 50879 |
| 1727908500 | 21.8932 | 0.04 | 0.20 | 22.08 | 22.2 | 21.7 | 41136 |
| 1727822100 | 21.85 | 0.65 | 3.07 | 21.5 | 21.8559 | 21.2132 | 53018 |
| 1727735700 | 21.2 | 0.11 | 0.52 | 21.3 | 21.42 | 21 | 65735 |
| 1727476500 | 21.09 | -0.87 | -3.96 | 21.5 | 21.7816 | 20.86 | 161381 |
| 1727390100 | 21.96 | 0.48 | 2.23 | 21.5 | 21.98 | 21.23 | 65896 |
| 1727303700 | 21.48 | 0.2 | 0.94 | 21.32 | 21.5 | 20.82 | 77278 |
| 1727217300 | 21.28 | 0.46 | 2.21 | 21.31 | 21.5091 | 20.65 | 211614 |
| 1727130900 | 20.82 | -0.1 | -0.48 | 20.8 | 20.9237 | 20.62 | 67678 |
