Hot Features
프리미엄
RumbleOn Inc (RMBL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -6.75990675991 | 4.29 | 4.425 | 4 | 69982 | 4.16908072 | CS |
| 4 | -0.5 | -11.1111111111 | 4.5 | 4.84 | 4 | 63101 | 4.30468562 | CS |
| 12 | -2.69 | -40.2092675635 | 6.69 | 6.9477 | 4 | 98561 | 5.21435846 | CS |
| 26 | -0.01 | -0.249376558603 | 4.01 | 7.06 | 3.54 | 102460 | 5.26315582 | CS |
| 52 | -3.57 | -47.1598414795 | 7.57 | 8.17 | 3.125 | 159174 | 4.87982012 | CS |
| 156 | -20.79 | -83.8644614764 | 24.79 | 38.73 | 3.125 | 184903 | 9.88710738 | CS |
| 260 | 3.46 | 640.740740741 | 0.54 | 64.13 | 0.15 | 374571 | 9.36283452 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4 | -0.11 | -2.68 | 4.17 | 4.23 | 4 | 112209 |
| 1740094500 | 4.11 | -0.04 | -0.96 | 4.16 | 4.2 | 4.01 | 72815 |
| 1740008100 | 4.15 | -0.05 | -1.19 | 4.18 | 4.24 | 4.05 | 69907 |
| 1739921700 | 4.2 | -0.03 | -0.71 | 4.3099999 | 4.3099999 | 4.1 | 82806 |
| 1739576100 | 4.23 | 0 | 0.00 | 4.29 | 4.425 | 4.2 | 51138 |
| 1739489700 | 4.23 | 0.11 | 2.67 | 4.19 | 4.39 | 4.07 | 46876 |
| 1739403300 | 4.12 | -0.21 | -4.85 | 4.19 | 4.26 | 4.08 | 62575 |
| 1739316900 | 4.33 | -0.1 | -2.26 | 4.36 | 4.53 | 4.22 | 82698 |
| 1739230500 | 4.43 | 0.18 | 4.24 | 4.32 | 4.51 | 4.16 | 116274 |
| 1738971300 | 4.25 | -0.03 | -0.70 | 4.345 | 4.39 | 4.17 | 53665 |
| 1738884900 | 4.28 | -0.07 | -1.61 | 4.38 | 4.45 | 4.23 | 23112 |
| 1738798500 | 4.35 | 0.1 | 2.35 | 4.25 | 4.47 | 4.2 | 46932 |
| 1738712100 | 4.25 | 0.15 | 3.66 | 4.13 | 4.34 | 4.13 | 107558 |
| 1738625700 | 4.1 | -0.25 | -5.75 | 4.1167999 | 4.2899 | 4.0599999 | 65049 |
| 1738366500 | 4.35 | -0.12 | -2.68 | 4.45 | 4.5 | 4.29 | 74926 |
| 1738280100 | 4.47 | 0.07 | 1.59 | 4.43 | 4.59 | 4.35 | 24619 |
| 1738193700 | 4.4 | -0.13 | -2.87 | 4.5 | 4.73 | 4.32 | 34262 |
| 1738107300 | 4.53 | -0.11 | -2.37 | 4.64 | 4.65 | 4.4725 | 36913 |
| 1738020900 | 4.64 | -0.15 | -3.13 | 4.69 | 4.82 | 4.5311 | 45034 |
| 1737761700 | 4.79 | 0.16 | 3.46 | 4.5 | 4.84 | 4.42 | 55877 |
| 1737675300 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1737588900 | 4.63 | 0.37 | 8.69 | 4.2 | 4.71 | 4.2 | 56780 |
| 1737502500 | 4.26 | 0.01 | 0.24 | 4.125 | 4.344 | 4.05 | 136390 |
| 1737156900 | 4.25 | -0.21 | -4.71 | 4.43 | 4.5599999 | 4.25 | 72403 |
| 1737070500 | 4.46 | -0.06 | -1.33 | 4.5 | 4.5599999 | 4.3 | 81363 |
| 1736984100 | 4.5199999 | 0.18 | 4.15 | 4.41 | 4.87 | 4.41 | 223036 |
| 1736897700 | 4.34 | -0.23 | -5.03 | 4.43 | 4.48 | 4.22 | 103796 |
| 1736811300 | 4.57 | -0.16 | -3.38 | 4.69 | 4.82 | 4.5599999 | 27109 |
| 1736552100 | 4.73 | -0.05 | -1.05 | 4.6849999 | 4.755 | 4.57 | 71481 |
| 1736379300 | 4.78 | -0.1 | -2.05 | 4.82 | 4.88 | 4.6685 | 59228 |
| 1736292900 | 4.88 | -0.37 | -7.05 | 5.09 | 5.17 | 4.83 | 117540 |
| 1736206500 | 5.25 | -0.05 | -0.94 | 5.4 | 5.46 | 5.21 | 48469 |
| 1735947300 | 5.3 | 0.02 | 0.38 | 5.3099999 | 5.39 | 5.1195 | 55280 |
| 1735860900 | 5.28 | -0.15 | -2.76 | 5.69 | 5.69 | 5.245 | 87109 |
| 1735688100 | 5.43 | -0.2 | -3.55 | 5.64 | 5.78 | 5.42 | 81844 |
| 1735601700 | 5.63 | 0.15 | 2.74 | 5.47 | 5.73 | 5.324 | 87591 |
| 1735342500 | 5.48 | -0.36 | -6.16 | 5.67 | 5.8 | 5.2699999 | 156205 |
| 1735256100 | 5.84 | 0.19 | 3.36 | 5.65 | 6 | 5.47 | 71897 |
| 1735077840 | 5.65 | 0.43 | 8.24 | 5.41 | 5.69 | 5.2699999 | 63270 |
| 1734996900 | 5.22 | 0.03 | 0.58 | 5.18 | 5.34 | 5 | 145434 |
| 1734737700 | 5.19 | 0.22 | 4.43 | 4.86 | 5.53 | 4.86 | 367153 |
| 1734651300 | 4.97 | -0.06 | -1.19 | 5.41 | 5.41 | 4.97 | 140090 |
| 1734564900 | 5.03 | -0.6 | -10.66 | 5.79 | 5.82 | 5.0199999 | 169536 |
| 1734478500 | 5.63 | 0.11 | 1.90 | 5.44 | 5.66 | 5.3324999 | 103336 |
| 1734392100 | 5.525 | -0.23 | -4.00 | 5.67 | 5.94 | 5.5199999 | 113530 |
| 1734132900 | 5.755 | -0.54 | -8.51 | 6.37 | 6.37 | 5.65 | 232703 |
| 1734046500 | 6.29 | -0.21 | -3.23 | 6.23 | 6.5629 | 6.01 | 88276 |
| 1733960100 | 6.5 | -0.07 | -1.07 | 6.65 | 6.65 | 6.28 | 115575 |
| 1733873700 | 6.57 | -0.12 | -1.79 | 6.655 | 6.9477 | 6.5199999 | 112423 |
| 1733787300 | 6.69 | 0.33 | 5.19 | 6.43 | 6.836 | 6.42 | 73263 |
| 1733528100 | 6.36 | -0.14 | -2.15 | 6.62 | 6.67 | 6.28 | 69232 |
| 1733441700 | 6.5 | 0.05 | 0.78 | 6.35 | 6.67 | 6.28 | 92204 |
| 1733355300 | 6.45 | 0.09 | 1.42 | 6.2699999 | 6.64 | 6.225 | 103637 |
| 1733268900 | 6.36 | -0.03 | -0.47 | 6.33 | 6.62 | 6.04 | 220672 |
| 1733182500 | 6.39 | -0.44 | -6.44 | 6.9 | 6.9 | 6.12 | 143120 |
| 1732917840 | 6.83 | -0.17 | -2.43 | 6.69 | 6.9399 | 6.54 | 94019 |
| 1732750500 | 7 | 0.73 | 11.64 | 6.2699999 | 7.06 | 6.16 | 293085 |
| 1732664100 | 6.2699999 | 0.59 | 10.39 | 5.69 | 6.32 | 5.45 | 82569 |
| 1732577700 | 5.68 | -0.65 | -10.27 | 6.15 | 6.15 | 5.64 | 207102 |
| 1732318500 | 6.33 | 0.12 | 1.93 | 6.26 | 6.39 | 5.92 | 300458 |
