Hot Features
프리미엄
B Riley Financial Inc (RILYZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.47191011236 | 8.9 | 9.4799 | 8.54 | 223732 | 8.95425398 | CS |
| 4 | 0.76 | 9.09090909091 | 8.36 | 9.68 | 8.1758 | 111534 | 8.96161177 | CS |
| 12 | -1.08 | -10.5882352941 | 10.2 | 10.49 | 8.11 | 84155 | 9.29126506 | CS |
| 26 | -5.92 | -39.3617021277 | 15.04 | 15.07 | 6.1604 | 164577 | 9.20726483 | CS |
| 52 | -4.93 | -35.0889679715 | 14.05 | 17.69 | 6.1604 | 122021 | 10.89505582 | CS |
| 156 | -15.22 | -62.5308134758 | 24.34 | 24.79 | 6.1604 | 72611 | 13.70474373 | CS |
| 260 | -16.08 | -63.8095238095 | 25.2 | 26 | 6.1604 | 57761 | 16.35624331 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 9.03 | 0.1 | 1.12 | 8.86 | 9.05 | 8.86 | 11856 |
| 1738193700 | 8.93 | 0.07 | 0.79 | 8.75 | 9.148 | 8.75 | 37106 |
| 1738107300 | 8.86 | -0.26 | -2.85 | 9.01 | 9.1999 | 8.83 | 36760 |
| 1738020900 | 9.1199999 | 0.17 | 1.90 | 8.81 | 9.15 | 8.765 | 46240 |
| 1737761700 | 8.95 | -0.12 | -1.32 | 8.9 | 9.1 | 8.5399999 | 986698 |
| 1737675300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1737588900 | 9.07 | -0.58 | -6.01 | 9.36 | 9.393 | 8.8801 | 89407 |
| 1737502500 | 9.65 | 0.49 | 5.35 | 9.1 | 9.68 | 8.88 | 149763 |
| 1737156900 | 9.16 | 0.2 | 2.23 | 8.93 | 9.39 | 8.93 | 77452 |
| 1737070500 | 8.96 | 0.1 | 1.07 | 8.89 | 9.1 | 8.43 | 68619 |
| 1736984100 | 8.865 | 0.12 | 1.31 | 8.82 | 8.99 | 8.1758 | 81997 |
| 1736897700 | 8.75 | 0.35 | 4.17 | 9.07 | 9.418 | 8.2899999 | 59123 |
| 1736811300 | 8.4 | -0.1 | -1.18 | 8.64 | 8.91 | 8.4 | 57304 |
| 1736552100 | 8.5 | 0.01 | 0.12 | 8.5399999 | 8.6 | 8.45 | 43370 |
| 1736379300 | 8.49 | -0.28 | -3.19 | 8.77 | 8.77 | 8.49 | 30965 |
| 1736292900 | 8.77 | -0.04 | -0.45 | 8.76 | 8.97 | 8.75 | 32667 |
| 1736206500 | 8.81 | 0.26 | 3.04 | 8.46 | 8.84 | 8.46 | 36148 |
| 1735947300 | 8.55 | 0.24 | 2.87 | 8.36 | 8.81 | 8.2800999 | 50608 |
| 1735860900 | 8.3118 | 0.07 | 0.87 | 8.25 | 8.7048 | 8.25 | 58080 |
| 1735688100 | 8.24 | -0.21 | -2.51 | 8.4 | 8.6 | 8.11 | 215028 |
| 1735601700 | 8.452 | -0.16 | -1.84 | 8.6 | 8.64 | 8.31 | 83682 |
| 1735342500 | 8.61 | -0.22 | -2.49 | 8.76 | 8.8241 | 8.52 | 94233 |
| 1735256100 | 8.83 | -0.21 | -2.32 | 9.03 | 9.03 | 8.75 | 63126 |
| 1735077840 | 9.0399999 | -0.07 | -0.77 | 9.01 | 9.15 | 9 | 53056 |
| 1734996900 | 9.11 | -0.09 | -0.98 | 9.11 | 9.25 | 9.05 | 60589 |
| 1734737700 | 9.2 | -0.05 | -0.54 | 9.2899999 | 9.36 | 9.13 | 51030 |
| 1734651300 | 9.25 | -0.02 | -0.19 | 9.26 | 9.34 | 9.096 | 87904 |
| 1734564900 | 9.2675 | 0.02 | 0.19 | 9.31 | 9.362 | 9.1501 | 64926 |
| 1734478500 | 9.25 | 0.1 | 1.13 | 9.14 | 9.3 | 9.1 | 55355 |
| 1734392100 | 9.1464 | -0.15 | -1.65 | 9.33 | 9.4604 | 9 | 72996 |
| 1734132900 | 9.3 | -0.21 | -2.21 | 9.6 | 9.65 | 9.3 | 70340 |
| 1734046500 | 9.51 | -0.37 | -3.74 | 9.8699999 | 9.8699999 | 9.3 | 52344 |
| 1733960100 | 9.88 | -0.19 | -1.89 | 10.04 | 10.1816 | 9.8701 | 35901 |
| 1733873700 | 10.0701 | -0.27 | -2.61 | 10.2 | 10.25 | 10.0701 | 22789 |
| 1733787300 | 10.34 | 0.08 | 0.78 | 10.12 | 10.34 | 10.0401 | 36255 |
| 1733528100 | 10.26 | 0.05 | 0.51 | 10.23 | 10.29 | 10.06 | 27690 |
| 1733441700 | 10.2083 | 0.17 | 1.68 | 10.01 | 10.23 | 9.94 | 52707 |
| 1733355300 | 10.0401 | -0.15 | -1.47 | 10.02 | 10.3 | 10.02 | 68618 |
| 1733268900 | 10.19 | -0.04 | -0.39 | 10.3 | 10.32 | 9.984 | 45395 |
| 1733182500 | 10.23 | -0.26 | -2.48 | 10.44 | 10.44 | 10.1501 | 15804 |
| 1732917840 | 10.49 | 0.3 | 2.94 | 10.29 | 10.49 | 10.05 | 35630 |
| 1732750500 | 10.19 | 0.12 | 1.19 | 10.02 | 10.28 | 10.02 | 48004 |
| 1732664100 | 10.07 | -0.07 | -0.72 | 10.11 | 10.48 | 9.96 | 73833 |
| 1732577700 | 10.1435 | 0.42 | 4.36 | 9.68 | 10.4 | 9.68 | 90445 |
| 1732318500 | 9.72 | 0.22 | 2.32 | 9.58 | 9.9 | 9.3699999 | 64679 |
| 1732232100 | 9.5 | 0.1 | 1.06 | 9.4 | 9.75 | 9.31 | 60673 |
| 1732145700 | 9.4 | 0.13 | 1.40 | 9.27 | 9.41 | 9.25 | 56685 |
| 1732059300 | 9.27 | -0.23 | -2.42 | 9.45 | 9.55 | 9.252 | 89981 |
| 1731972900 | 9.5 | -0.18 | -1.86 | 9.43 | 9.69 | 9.43 | 134243 |
| 1731713700 | 9.68 | -0.14 | -1.43 | 9.75 | 9.9 | 9.3725 | 56262 |
| 1731627300 | 9.82 | -0.33 | -3.25 | 10.1 | 10.4 | 9.75 | 103152 |
| 1731540900 | 10.15 | -0.22 | -2.12 | 10.19 | 10.43 | 10.05 | 121840 |
| 1731454500 | 10.37 | 0.15 | 1.47 | 10.15 | 10.49 | 10.12 | 135150 |
| 1731368100 | 10.22 | -0.1 | -0.97 | 10.34 | 10.36 | 10.0608 | 156275 |
| 1731108900 | 10.32 | 0.12 | 1.18 | 10.2 | 10.44 | 10.0401 | 53069 |
| 1731022500 | 10.2 | 0.07 | 0.74 | 9.98 | 10.3 | 9.98 | 42823 |
| 1730936100 | 10.125 | 0.09 | 0.85 | 10.14 | 10.4 | 9.81 | 58432 |
| 1730849700 | 10.04 | 0.22 | 2.24 | 9.7 | 10.215 | 9.66 | 96933 |
| 1730763300 | 9.82 | -1.48 | -13.10 | 9.65 | 9.91 | 9.31 | 216544 |
| 1730500500 | 11.3 | -0.15 | -1.31 | 11.35 | 11.45 | 10.99 | 129120 |
| 1730414100 | 11.45 | 0.3 | 2.69 | 11.61 | 11.61 | 10.82 | 164700 |
