Hot Features
프리미엄
B Riley Financial Inc (RILYN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0306 | 0.253533729929 | 12.0694 | 12.64 | 11.3196 | 53795 | 11.79432305 | CS |
| 4 | -0.59 | -4.64933018125 | 12.69 | 12.89 | 11.3196 | 33428 | 11.99338368 | CS |
| 12 | -0.3 | -2.41935483871 | 12.4 | 14.38 | 11.08 | 35815 | 12.52786548 | CS |
| 26 | -6.91 | -36.3492898474 | 19.01 | 19.6 | 6.81 | 71012 | 12.06623261 | CS |
| 52 | -6 | -33.1491712707 | 18.1 | 21.5 | 6.81 | 54869 | 14.16909333 | CS |
| 156 | -13.9 | -53.4615384615 | 26 | 26 | 6.81 | 33673 | 17.33921472 | CS |
| 260 | -13.1 | -51.9841269841 | 25.2 | 27.045 | 6.81 | 28038 | 19.23314768 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 12.1 | 0.11 | 0.92 | 12.08 | 12.3199 | 11.9 | 21184 |
| 1737070500 | 11.99 | 0.27 | 2.30 | 11.67 | 12.195 | 11.67 | 37903 |
| 1736984100 | 11.72 | -0.15 | -1.26 | 11.47 | 12.13 | 11.47 | 51880 |
| 1736897700 | 11.87 | 0.52 | 4.63 | 12.61 | 12.64 | 11.4 | 129416 |
| 1736811300 | 11.345 | -0.54 | -4.50 | 11.89 | 12.09 | 11.3196 | 32933 |
| 1736552100 | 11.88 | -0.22 | -1.82 | 12 | 12.1762 | 11.7 | 17641 |
| 1736379300 | 12.1 | -0.23 | -1.87 | 12.32 | 12.32 | 12.065 | 9746 |
| 1736292900 | 12.33 | 0.14 | 1.15 | 12.37 | 12.38 | 12.1301 | 5633 |
| 1736206500 | 12.19 | -0.1 | -0.81 | 12.15 | 12.44 | 12.11 | 8573 |
| 1735947300 | 12.29 | -0.02 | -0.16 | 12.46 | 12.46 | 12.07 | 18153 |
| 1735860900 | 12.31 | 0.13 | 1.07 | 12.09 | 12.56 | 12.09 | 27896 |
| 1735688100 | 12.18 | 0.45 | 3.84 | 11.8 | 12.25 | 11.8 | 47216 |
| 1735601700 | 11.73 | -0.22 | -1.84 | 11.84 | 11.94 | 11.53 | 28336 |
| 1735342500 | 11.95 | -0.13 | -1.04 | 12.03 | 12.335 | 11.7 | 28751 |
| 1735256100 | 12.075 | -0.06 | -0.49 | 12.1 | 12.429 | 12.0191 | 23521 |
| 1735077840 | 12.135 | -0.27 | -2.14 | 12.4 | 12.4 | 12 | 38439 |
| 1734996900 | 12.4 | -0.28 | -2.21 | 12.51 | 12.89 | 12.1 | 59880 |
| 1734737700 | 12.68 | 0.08 | 0.67 | 12.69 | 12.89 | 12.4601 | 4849 |
| 1734651300 | 12.595 | -0.23 | -1.79 | 12.77 | 12.96 | 12.44 | 34015 |
| 1734564900 | 12.825 | -0.07 | -0.50 | 12.88 | 13.13 | 12.8 | 14678 |
| 1734478500 | 12.89 | -0.06 | -0.46 | 12.95 | 13 | 12.78 | 11816 |
| 1734392100 | 12.95 | -0.14 | -1.07 | 13.14 | 13.14 | 12.78 | 14780 |
| 1734132900 | 13.09 | -0.15 | -1.13 | 13.34 | 13.34 | 12.96 | 5595 |
| 1734046500 | 13.24 | -0.02 | -0.15 | 13.16 | 13.68 | 13.0724 | 19231 |
| 1733960100 | 13.26 | -0.38 | -2.79 | 13.68 | 13.68 | 13.24 | 20579 |
| 1733873700 | 13.64 | -0.17 | -1.23 | 13.7 | 13.72 | 13.45 | 27436 |
| 1733787300 | 13.81 | 0.01 | 0.07 | 13.71 | 13.92 | 13.5 | 7694 |
| 1733528100 | 13.8 | -0.05 | -0.36 | 13.85 | 13.85 | 13.6 | 2868 |
| 1733441700 | 13.85 | -0.15 | -1.07 | 14 | 14 | 13.7 | 18899 |
| 1733355300 | 14 | 0.23 | 1.67 | 13.57 | 14.05 | 13.57 | 21246 |
| 1733268900 | 13.77 | -0.01 | -0.07 | 13.59 | 13.83 | 13.5501 | 18042 |
| 1733182500 | 13.78 | 0.38 | 2.84 | 13.5 | 13.905 | 13.5 | 22982 |
| 1732917840 | 13.4 | 0 | 0.00 | 13.01 | 13.4 | 13.01 | 14828 |
| 1732750500 | 13.4 | -0.16 | -1.18 | 13.36 | 13.58 | 13.3 | 14527 |
| 1732664100 | 13.56 | 0.04 | 0.30 | 13.58 | 13.6857 | 13.152 | 60248 |
| 1732577700 | 13.52 | 0.18 | 1.35 | 13.32 | 14.21 | 13.32 | 51680 |
| 1732318500 | 13.34 | 0.59 | 4.63 | 12.8 | 13.34 | 12.6 | 29885 |
| 1732232100 | 12.75 | 0.28 | 2.25 | 12.46 | 12.86 | 12.3 | 33619 |
| 1732145700 | 12.47 | 0.37 | 3.06 | 12.02 | 12.48 | 11.99 | 37301 |
| 1732059300 | 12.1 | 0.12 | 1.00 | 11.5 | 12.1 | 11.5 | 39446 |
| 1731972900 | 11.98 | -0.32 | -2.60 | 12.2 | 12.2 | 11.7 | 77234 |
| 1731713700 | 12.3 | 0.1 | 0.82 | 12.19 | 12.3843 | 11.91 | 29670 |
| 1731627300 | 12.2 | -0.19 | -1.53 | 12.21 | 12.29 | 12.05 | 56397 |
| 1731540900 | 12.39 | 0.02 | 0.16 | 12.3 | 12.4 | 12.18 | 24642 |
| 1731454500 | 12.37 | -0.09 | -0.72 | 12.42 | 12.51 | 12.2 | 29753 |
| 1731368100 | 12.46 | 0.14 | 1.14 | 12.2 | 12.53 | 12 | 36625 |
| 1731108900 | 12.32 | 0.16 | 1.32 | 12.15 | 12.39 | 12.12 | 48010 |
| 1731022500 | 12.16 | 0.04 | 0.33 | 12.12 | 12.2899 | 12.1 | 29524 |
| 1730936100 | 12.12 | 0.08 | 0.66 | 12.13 | 12.49 | 11.885 | 76108 |
| 1730849700 | 12.04 | 0.19 | 1.60 | 11.46 | 12.27 | 11.3798 | 56098 |
| 1730763300 | 11.85 | -1.65 | -12.22 | 12.3 | 12.3 | 11.08 | 159449 |
| 1730500500 | 13.5 | 0.03 | 0.22 | 13.28 | 13.66 | 13.26 | 58894 |
| 1730414100 | 13.47 | 0.03 | 0.22 | 13.69 | 13.69 | 13.14 | 53355 |
| 1730327700 | 13.44 | -0.1 | -0.74 | 13.54 | 14.38 | 13.313 | 60431 |
| 1730241300 | 13.54 | 1.51 | 12.55 | 12.44 | 13.74 | 12.2 | 75761 |
| 1730154900 | 12.03 | -0.22 | -1.80 | 12.25 | 12.25 | 11.902 | 21403 |
| 1729895700 | 12.25 | -0.06 | -0.49 | 12.4 | 12.4 | 12.12 | 33932 |
| 1729809300 | 12.31 | 0.21 | 1.74 | 12.29 | 12.32 | 11.92 | 21272 |
| 1729722900 | 12.1 | -0.19 | -1.55 | 12.17 | 12.34 | 12 | 25366 |
| 1729636500 | 12.29 | -0.01 | -0.08 | 12.3 | 12.39 | 12.14 | 29897 |
| 1729550100 | 12.3 | -0.17 | -1.36 | 12.3 | 12.35 | 12.05 | 37520 |
| 1729290900 | 12.47 | 0.42 | 3.49 | 12.11 | 12.83 | 11.93 | 94192 |
