Hot Features
프리미엄
B Riley Financial Inc (RILYP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 4.01 | -0.16 | -3.84 | 4.0599999 | 4.3930999 | 3.9 | 19955 |
| 1741818900 | 4.17 | -0.55 | -11.69 | 4.72 | 4.9267 | 3.84 | 27382 |
| 1741732500 | 4.722 | 0.06 | 1.33 | 4.75 | 4.75 | 4.59 | 10407 |
| 1741646100 | 4.66 | -0.18 | -3.72 | 4.9 | 4.9 | 4.66 | 7397 |
| 1741390500 | 4.84 | -0.36 | -6.92 | 5.04 | 5.4311999 | 4.84 | 7604 |
| 1741304100 | 5.2 | -0.41 | -7.31 | 5.1 | 5.42 | 4.95 | 8495 |
| 1741217700 | 5.61 | 0.21 | 3.89 | 5.4 | 5.649 | 5.2001 | 6082 |
| 1741131300 | 5.4 | -0.42 | -7.22 | 5.75 | 5.75 | 4.9215 | 11236 |
| 1741044900 | 5.82 | -0.59 | -9.20 | 6.25 | 6.7 | 5.82 | 16320 |
| 1740785700 | 6.41 | 0.54 | 9.20 | 5.87 | 6.96 | 5.67 | 31082 |
| 1740699300 | 5.87 | 0.37 | 6.73 | 6.05 | 6.315 | 5.36 | 30754 |
| 1740612900 | 5.5 | 1.5 | 37.50 | 4 | 5.67 | 4 | 49247 |
| 1740526500 | 4 | -0.26 | -6.11 | 4.57 | 4.9999 | 4 | 11235 |
| 1740440100 | 4.2601 | 0.13 | 3.15 | 4.08 | 5.19 | 3.99 | 28673 |
| 1740180900 | 4.13 | 0.69 | 20.06 | 3.45 | 4.28 | 3.41 | 47114 |
| 1740094500 | 3.44 | -0.52 | -13.13 | 4 | 4.12 | 3.2799999 | 33380 |
| 1740008100 | 3.9601 | -0.06 | -1.49 | 3.99 | 4.2095 | 3.9496 | 13026 |
| 1739921700 | 4.0199999 | -0.32 | -7.37 | 4.26 | 4.3 | 3.9101 | 25512 |
| 1739576100 | 4.34 | -0.33 | -7.07 | 4.5001 | 4.5599999 | 4.3 | 14074 |
| 1739489700 | 4.67 | 0.28 | 6.38 | 4.4 | 4.68 | 4.28 | 9361 |
| 1739403300 | 4.39 | -0.11 | -2.44 | 4.47 | 4.84 | 4.26 | 16026 |
| 1739316900 | 4.5 | -0.3 | -6.25 | 4.8 | 5.05 | 4.45 | 29270 |
| 1739230500 | 4.8 | 0 | 0.00 | 4.8 | 4.94 | 4.8 | 10449 |
| 1738971300 | 4.8 | -0.15 | -3.03 | 4.93 | 5.04 | 4.8 | 12522 |
| 1738884900 | 4.95 | 0.13 | 2.72 | 4.97 | 5.1849999 | 4.8101 | 20427 |
| 1738798500 | 4.819 | 0.12 | 2.53 | 5.01 | 5.0456 | 4.8127 | 10191 |
| 1738712100 | 4.7 | -0.24 | -4.86 | 4.97 | 5.0888 | 4.7 | 9037 |
| 1738625700 | 4.94 | 0.05 | 1.02 | 5 | 5.15 | 4.9 | 10861 |
| 1738366500 | 4.8901 | -0.1 | -2.00 | 4.95 | 4.97 | 4.86 | 10506 |
| 1738280100 | 4.99 | 0.16 | 3.31 | 4.8099999 | 5.0401999 | 4.8099999 | 8302 |
| 1738193700 | 4.83 | -0.37 | -7.12 | 5 | 5.25 | 4.815 | 13836 |
| 1738107300 | 5.2 | 0.06 | 1.17 | 5.19 | 5.2499 | 4.92 | 6837 |
| 1738020900 | 5.14 | -0.11 | -2.10 | 5.4 | 5.4 | 5.14 | 12099 |
| 1737761700 | 5.25 | 0.26 | 5.21 | 4.83 | 5.48 | 4.83 | 13201 |
| 1737675300 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1737588900 | 4.99 | -0.86 | -14.70 | 5.36 | 5.8 | 4.8099999 | 43975 |
| 1737502500 | 5.85 | -2.1 | -26.41 | 7.08 | 7.08 | 5.6301 | 80794 |
| 1737156900 | 7.9499 | 0.21 | 2.71 | 7.76 | 8.05 | 7.7199 | 17788 |
| 1737070500 | 7.74 | 0.31 | 4.17 | 7.4 | 7.74 | 7.4 | 4114 |
| 1736984100 | 7.43 | 0.03 | 0.41 | 7.5 | 7.55 | 7.39 | 6028 |
| 1736897700 | 7.4 | 0.63 | 9.28 | 7.32 | 7.5 | 7.2501 | 12247 |
| 1736811300 | 6.7713 | -0.31 | -4.36 | 7.33 | 7.33 | 6.7501 | 10477 |
| 1736552100 | 7.08 | 0.06 | 0.85 | 7.13 | 7.55 | 7.08 | 30709 |
| 1736379300 | 7.02 | -0.35 | -4.70 | 7.39 | 7.3999 | 7.02 | 2976 |
| 1736292900 | 7.3661 | 0.35 | 4.93 | 7.02 | 7.3661 | 7.02 | 804 |
| 1736206500 | 7.02 | 0.02 | 0.28 | 7.16 | 7.39 | 6.97 | 7739 |
| 1735947300 | 7.0001 | 0.66 | 10.41 | 6.37 | 7.15 | 6.3421 | 5676 |
| 1735860900 | 6.34 | 0.25 | 4.11 | 6.12 | 6.44 | 6.0599999 | 3310 |
| 1735688100 | 6.09 | 0.13 | 2.18 | 5.85 | 6.09 | 5.65 | 18550 |
| 1735601700 | 5.9603 | -0.12 | -1.94 | 5.92 | 6.19 | 5.86 | 14004 |
| 1735342500 | 6.0784 | -0.2 | -3.21 | 6.28 | 6.41 | 6.0102 | 27761 |
| 1735256100 | 6.2801 | -0.23 | -3.53 | 6.51 | 6.6254 | 6.2699999 | 16503 |
| 1735077840 | 6.51 | 0.09 | 1.40 | 6.4 | 6.6273 | 6.35 | 6035 |
| 1734996900 | 6.42 | -0.03 | -0.47 | 6.61 | 6.69 | 6.35 | 26021 |
| 1734737700 | 6.45 | -0.28 | -4.16 | 6.74 | 6.99 | 6.45 | 19917 |
| 1734651300 | 6.7299 | 0.11 | 1.66 | 6.67 | 6.73 | 6.61 | 3201 |
| 1734564900 | 6.62 | -0.07 | -1.05 | 6.7 | 6.8873 | 6.62 | 7255 |
| 1734478500 | 6.69 | -0.18 | -2.62 | 6.98 | 6.98 | 6.51 | 18132 |
| 1734392100 | 6.87 | -0.06 | -0.86 | 6.91 | 7.1 | 6.87 | 8811 |
