Hot Features
프리미엄
Royalty Management Holding Corporation (RMCO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0436 | -4.40404040404 | 0.99 | 1.04 | 0.94 | 17846 | 0.95629645 | CS |
| 4 | -0.1536 | -13.9636363636 | 1.1 | 1.1711 | 0.92 | 11199 | 1.01263291 | CS |
| 12 | -0.1936 | -16.9824561404 | 1.14 | 1.2407 | 0.9126 | 16550 | 1.05434742 | CS |
| 26 | 0.0392 | 4.32098765432 | 0.9072 | 1.28 | 0.85 | 17258 | 1.05845783 | CS |
| 52 | -0.3136 | -24.8888888889 | 1.26 | 1.59 | 0.6999 | 29606 | 1.07404689 | CS |
| 156 | -18.4036 | -95.1090439276 | 19.35 | 22.9693 | 0.6999 | 176751 | 2.3353922 | CS |
| 260 | -18.4036 | -95.1090439276 | 19.35 | 22.9693 | 0.6999 | 176751 | 2.3353922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.9464 | -0.0036 | -0.38 | 0.945 | 0.9975 | 0.945 | 21820 |
| 1741905300 | 0.95 | 0.005 | 0.53 | 0.97 | 0.98 | 0.94 | 15105 |
| 1741818900 | 0.945 | -0.0449 | -4.54 | 1 | 1.01 | 0.942782 | 27273 |
| 1741732500 | 0.9899 | 0.0299 | 3.11 | 0.9534 | 1.04 | 0.9534 | 3329 |
| 1741646100 | 0.96 | -0.045 | -4.48 | 0.9731 | 1.0098 | 0.94 | 40631 |
| 1741390500 | 1.0049999 | -0.01 | -0.50 | 0.99 | 1.04 | 0.98 | 2892 |
| 1741304100 | 1.01 | 0 | 0.00 | 1.01 | 1.0149999 | 0.98 | 1847 |
| 1741217700 | 1.01 | 0.04 | 4.12 | 0.97 | 1.0502 | 0.97 | 3221 |
| 1741131300 | 0.97 | -0.04 | -3.96 | 1.03 | 1.035 | 0.92 | 21354 |
| 1741044900 | 1.01 | -0.03 | -2.70 | 1.05 | 1.0526 | 1 | 6516 |
| 1740785700 | 1.037974 | 0 | 0.29 | 1.05 | 1.05 | 1 | 4434 |
| 1740699300 | 1.035 | -0.03 | -2.36 | 1.03 | 1.05 | 1.02 | 6342 |
| 1740612900 | 1.06 | -0.02 | -1.85 | 1.06 | 1.0795999 | 1 | 27663 |
| 1740526500 | 1.08 | 0.01 | 0.93 | 1.09 | 1.099 | 1.06 | 4436 |
| 1740440100 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1.04 | 11977 |
| 1740180900 | 1.1 | -0.04 | -3.51 | 1.11 | 1.12 | 1.0848 | 7058 |
| 1740094500 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1 | 2015 |
| 1740008100 | 1.12 | 0.04 | 3.70 | 1.07 | 1.12 | 1.07 | 2366 |
| 1739921700 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.08 | 14997 |
| 1739576100 | 1.15 | 0.03 | 2.68 | 1.1 | 1.1711 | 1.1 | 9316 |
| 1739489700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1697 | 1.1 | 11527 |
| 1739403300 | 1.1299999 | -0.04 | -3.42 | 1.09 | 1.1899 | 1.09 | 7867 |
| 1739316900 | 1.17 | 0 | 0.00 | 1.11 | 1.17 | 1.11 | 2416 |
| 1739230500 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.1201 | 4922 |
| 1738971300 | 1.17 | 0.03 | 2.45 | 1.11 | 1.19 | 1.11 | 5894 |
| 1738884900 | 1.1419999 | -0.05 | -4.32 | 1.12 | 1.17 | 1.12 | 6032 |
| 1738798500 | 1.1935 | 0.01 | 1.14 | 1.19 | 1.2407 | 1.1288 | 13790 |
| 1738712100 | 1.18 | 0.01 | 0.85 | 1.22 | 1.2332 | 1.18 | 11972 |
| 1738625700 | 1.17 | 0 | 0.00 | 1.2 | 1.21 | 1.17 | 8116 |
| 1738366500 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.17 | 4500 |
| 1738280100 | 1.18 | 0.02 | 1.72 | 1.16 | 1.19 | 1.1327 | 13060 |
| 1738193700 | 1.16 | 0.06 | 5.45 | 1.12 | 1.185 | 1.0714999 | 30073 |
| 1738107300 | 1.1 | 0.02 | 2.10 | 1.09 | 1.12 | 1.04 | 10842 |
| 1738020900 | 1.0774 | 0.01 | 0.69 | 1.05 | 1.1 | 1.04 | 8339 |
| 1737761700 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 13810 |
| 1737675300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737588900 | 1.08 | -0.01 | -0.46 | 1.07 | 1.09 | 1.0685 | 9594 |
| 1737502500 | 1.085 | 0 | 0.46 | 1.1 | 1.1 | 1.0304 | 7419 |
| 1737156900 | 1.08 | 0.07 | 7.07 | 1.04 | 1.1 | 1.02 | 14612 |
| 1737070500 | 1.0087 | 0.02 | 1.89 | 1.05 | 1.05 | 0.9803 | 18633 |
| 1736984100 | 0.989999 | -0.021001 | -2.08 | 1.02 | 1.02 | 0.96 | 11298 |
| 1736897700 | 1.0109999 | -0.02 | -1.58 | 1.05 | 1.05 | 0.97 | 14370 |
| 1736811300 | 1.0271999 | 0.03 | 2.72 | 1 | 1.04 | 0.971 | 9719 |
| 1736552100 | 1 | -0.022 | -2.15 | 1.01 | 1.01 | 0.98 | 8790 |
| 1736379300 | 1.022 | 0.03 | 2.77 | 1 | 1.0307 | 0.99 | 23030 |
| 1736292900 | 0.9945 | -0.0455 | -4.38 | 1.04 | 1.04 | 0.9945 | 41360 |
| 1736206500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.06 | 1 | 18799 |
| 1735947300 | 1.01 | -0.03 | -2.88 | 1.06 | 1.06 | 1.01 | 14138 |
| 1735860900 | 1.04 | 0.04 | 4.21 | 1.01 | 1.05 | 1.0001 | 33161 |
| 1735688100 | 0.998 | -0.012 | -1.19 | 1.05 | 1.05 | 0.998 | 17413 |
| 1735601700 | 1.01 | 0.07 | 7.45 | 0.9743 | 1.055 | 0.94 | 67439 |
| 1735342500 | 0.94 | -0.1 | -9.62 | 1.09 | 1.09 | 0.9126 | 42037 |
| 1735256100 | 1.04 | -0.05 | -4.59 | 1.0746 | 1.08 | 0.94 | 42636 |
| 1735077840 | 1.09 | -0.03 | -2.68 | 1.15 | 1.15 | 1.0169999 | 35869 |
| 1734996900 | 1.12 | -0.06 | -5.08 | 1.23 | 1.23 | 1.05 | 43116 |
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.1399999 | 1.18 | 1.07 | 54341 |
| 1734651300 | 1.17 | 0.12 | 11.43 | 1.11 | 1.28 | 1.1 | 290202 |
| 1734564900 | 1.05 | -0.09 | -7.89 | 1.11 | 1.225 | 1.05 | 56803 |
| 1734478500 | 1.1399999 | 0.11 | 10.68 | 1.02 | 1.1399999 | 1.01 | 96900 |
| 1734392100 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 0.9618 | 35731 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
