Rambus Inc【RMBS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Rambus Inc (RMBS)

61.92

2.25

(3.77%)

마감 18 1월 6:00AM

62.10

0.18

(0.29%)

시간외 거래: 8:36AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.14	10.972122945	55.96	62.1	54.43	618938	57.37161683	CS
4	10.02	19.2396313364	52.08	62.1	52.08	787494	54.88195609	CS
12	19.63	46.2208617848	42.47	62.1	42.47	970712	54.05727455	CS
26	-1.69	-2.64931807493	63.79	64.25	37.425	1440221	47.18148361	CS
52	-6	-8.81057268722	68.1	76.38	37.425	1436217	53.36643388	CS
156	34.4928	124.941319656	27.6072	76.38	20	1242099	48.77770468	CS
260	47.65	329.757785467	14.45	76.38	8.05	1047244	39.99209424	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	61.92	2.25	3.77	61.16	62.1	60.4439	704675
1737070500	59.67	0.77	1.31	59.72	60.43	58.89	601648
1736984100	58.9	2.26	3.98	58.24	59.17	57.69	517406
1736897700	56.645	0.6	1.06	56.89	57.49	55.84	525269
1736811300	56.05	-0.18	-0.32	55.14	56.2099	54.43	756547
1736552100	56.23	-0.85	-1.49	55.96	56.58	55.07	693821
1736379300	57.08	0.55	0.97	56.14	57.12	55.09	568565
1736292900	56.53	-0.82	-1.43	58	58.01	56.22	582345
1736206500	57.35	2.2	3.99	56.58	58.5	56.495	942189
1735947300	55.15	1.65	3.08	54.09	55.315	53.602	528206
1735860900	53.5	0.64	1.21	53.76	54.81	53.14	665143
1735688100	52.86	-0.74	-1.38	53.78	54.2	52.51	627800
1735601700	53.6	-0.64	-1.18	53.23	54.29	52.22	524974
1735342500	54.24	-0.44	-0.80	54.15	54.65	53.0019	511039
1735256100	54.68	0.54	1.00	53.51	55.29	53.09	455374
1735077840	54.14	0.17	0.31	53.98	54.41	53.65	343578
1734996900	53.97	1.39	2.64	53.36	54.09	52.91	1161387
1734737700	52.58	-1.04	-1.94	52.08	54.08	52.08	3382114
1734651300	53.62	-1.21	-2.21	54.62	55.5	52.69	1611273
1734564900	54.83	-3.35	-5.76	58.92	59.294	53.89	1040803
1734478500	58.18	-0.96	-1.62	58.16	59.13	57.63	742033
1734392100	59.14	1.73	3.01	57.46	59.67	56.47	762158
1734132900	57.41	-0.69	-1.19	58.24	58.484	57.07	1238606
1734046500	58.1	-0.96	-1.63	58.14	59.06	57.79	467000
1733960100	59.06	1.07	1.85	58.95	60.16	57.9633	980006
1733873700	57.99	-0.41	-0.70	58.95	58.95	57.5	886023
1733787300	58.4	-0.43	-0.73	58.79	60.1	58.22	542517
1733528100	58.83	1.31	2.28	57.91	59.105	57.55	640876
1733441700	57.52	-1.46	-2.48	58.82	58.99	57.2521	411192
1733355300	58.98	0.34	0.58	60	60	58.8845	590891
1733268900	58.64	-0.23	-0.39	58.32	58.7	57.27	657729
1733182500	58.87	1.06	1.83	58.04	59.62	57.975	985633
1732917840	57.81	0.69	1.21	57.57	58.25	57.33	574108
1732750500	57.12	-0.65	-1.13	57.49	57.7	55.69	728282
1732664100	57.77	0.88	1.55	61.01	61.01	57.21	1042250
1732577700	56.89	0.93	1.66	56.47	57.14	55.72	1460244
1732318500	55.96	1.47	2.70	54.25	56.13	54.25	800856
1732232100	54.49	1.54	2.91	53.99	54.89	53.08	630013
1732145700	52.95	0.66	1.26	52	52.97	50.71	545495
1732059300	52.29	-0.3	-0.57	52.42	52.82	51.94	734560
1731972900	52.59	1.28	2.49	51.24	52.67	51.11	1012598
1731713700	51.31	-2.04	-3.82	53.08	53.17	51.045	870176
1731627300	53.35	-0.97	-1.79	54.57	55.63	53.22	761867
1731540900	54.32	-1.05	-1.90	55	55.625	54.07	571331
1731454500	55.37	-0.52	-0.93	56.11	56.82	55.2	871350
1731368100	55.89	0.11	0.20	55.75	55.92	54.12	750314
1731108900	55.78	-0.91	-1.61	56.04	56.24	54.37	873907
1731022500	56.69	-1.01	-1.75	58.09	58.41625	56.43	1276679
1730936100	57.7	7.44	14.80	54.88	57.85	53.525	2637743
1730849700	50.26	1.73	3.56	48.53	50.28	48.53	819025
1730763300	48.53	0.58	1.21	47.58	49.52	47.2	1096093
1730500500	47.95	0.13	0.27	47.83	48.3	47.37	1347817
1730414100	47.82	-2.07	-4.15	49.54	49.54	47.07	1526593
1730327700	49.89	-1.11	-2.18	49.92	51.47	49.63	2001478
1730241300	51	6.2	13.84	44.63	51.15	44.45	3512283
1730154900	44.8	1.3	2.99	43.59	44.87	43.5	2008922
1729895700	43.5	1.46	3.47	42.47	43.72	42.47	1131602
1729809300	42.04	0.64	1.55	42	42.09	41.4	951041
1729722900	41.4	-0.19	-0.46	41.5	41.86	40.79	741605
1729636500	41.59	-0.04	-0.10	41.37	41.66	40.93	605108
1729550100	41.63	0.45	1.09	41.08	41.76	40.86	771989
1729290900	41.18	-1.52	-3.56	43.33	43.47	41.1	1154422

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관