Hot Features
프리미엄
Royalty Management Holding Corporation (RMCO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 11.320754717 | 1.06 | 1.28 | 0.9618 | 105862 | 1.13279453 | CS |
| 4 | 0.09 | 8.25688073394 | 1.09 | 1.28 | 0.9 | 37541 | 1.09548099 | CS |
| 12 | 0.27 | 29.6703296703 | 0.91 | 1.28 | 0.86 | 19163 | 1.07066709 | CS |
| 26 | 0.3023 | 34.442292355 | 0.8777 | 1.28 | 0.74 | 23017 | 0.96023097 | CS |
| 52 | -0.51 | -30.1775147929 | 1.69 | 4.75 | 0.6999 | 223409 | 2.21404142 | CS |
| 156 | -18.17 | -93.9018087855 | 19.35 | 22.9693 | 0.6999 | 207319 | 2.35490558 | CS |
| 260 | -18.17 | -93.9018087855 | 19.35 | 22.9693 | 0.6999 | 207319 | 2.35490558 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.155 | 1.18 | 1.07 | 53597 |
| 1734651300 | 1.17 | 0.12 | 11.43 | 1.197 | 1.28 | 1.1 | 289987 |
| 1734564900 | 1.05 | -0.09 | -7.89 | 1.1855 | 1.225 | 1.05 | 55739 |
| 1734478500 | 1.1399999 | 0.11 | 10.68 | 1.0124 | 1.1399999 | 1.01 | 96891 |
| 1734392100 | 1.03 | -0.04 | -3.74 | 1.02 | 1.04 | 0.9618 | 35057 |
| 1734132900 | 1.07 | 0.05 | 4.90 | 1.0028 | 1.08 | 0.98 | 49575 |
| 1734046500 | 1.02 | 0.08 | 8.51 | 0.91 | 1.09 | 0.91 | 76271 |
| 1733960100 | 0.94 | -0.01 | -1.05 | 0.94 | 0.9799 | 0.9 | 5880 |
| 1733873700 | 0.95 | -0.03 | -3.06 | 0.9321 | 0.9974 | 0.9321 | 6003 |
| 1733787300 | 0.98 | 0.0301 | 3.17 | 0.998 | 0.998 | 0.92 | 1870 |
| 1733528100 | 0.9499 | -0.0101 | -1.05 | 1.02 | 1.03 | 0.924 | 9202 |
| 1733441700 | 0.96 | -0.03 | -3.03 | 0.95 | 1.03 | 0.9381 | 5572 |
| 1733355300 | 0.99 | 0.02 | 2.06 | 0.94 | 0.9999 | 0.94 | 3452 |
| 1733268900 | 0.97 | -0.01 | -1.02 | 1 | 1.03 | 0.93 | 7587 |
| 1733182500 | 0.98 | -0.05 | -4.85 | 0.99 | 1.03 | 0.94 | 25474 |
| 1732917840 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 0.98 | 2079 |
| 1732750500 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.9801 | 5478 |
| 1732664100 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1 | 8988 |
| 1732577700 | 1.03 | 0.01 | 0.98 | 1.06 | 1.08 | 1.01 | 51883 |
| 1732318500 | 1.02 | -0.07 | -6.42 | 1.09 | 1.09 | 1.01 | 5322 |
| 1732232100 | 1.09 | 0.07 | 6.86 | 1.04 | 1.09 | 1.04 | 2750 |
| 1732145700 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1.016 | 976 |
| 1732059300 | 1.06 | 0.01 | 0.95 | 0.99 | 1.06 | 0.99 | 4040 |
| 1731972900 | 1.05 | 0.02 | 1.94 | 1 | 1.0704 | 0.95 | 6905 |
| 1731713700 | 1.03 | -0.06 | -5.50 | 1.12 | 1.12 | 0.99 | 36359 |
| 1731627300 | 1.09 | -0.04 | -3.11 | 1.06 | 1.1 | 1.06 | 4608 |
| 1731540900 | 1.125 | -0.03 | -2.17 | 1.08 | 1.1449 | 1.08 | 13358 |
| 1731454500 | 1.15 | 0.09 | 8.49 | 1.1299999 | 1.19 | 1.11 | 11464 |
| 1731368100 | 1.06 | -0.04 | -3.64 | 1.0371999 | 1.1299999 | 1.0371999 | 3142 |
| 1731108900 | 1.1 | 0.02 | 1.85 | 1.1001 | 1.1001 | 1.0601 | 7285 |
| 1731022500 | 1.08 | -0.02 | -1.82 | 1.1298999 | 1.1299999 | 1.0512999 | 13041 |
| 1730936100 | 1.1 | 0.04 | 3.77 | 1.04 | 1.1 | 1.02 | 9478 |
| 1730849700 | 1.06 | -0.04 | -3.64 | 1.06 | 1.1 | 1.045 | 3930 |
| 1730763300 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.01 | 9445 |
| 1730500500 | 1.09 | 0 | 0.00 | 1.09 | 1.1001 | 1.0159 | 25351 |
| 1730414100 | 1.09 | 0.06 | 5.83 | 1.08 | 1.09 | 1.008 | 22611 |
| 1730327700 | 1.03 | -0.02 | -1.90 | 1 | 1.035 | 1 | 14779 |
| 1730241300 | 1.05 | 0.08 | 7.69 | 0.98 | 1.09 | 0.9401 | 16529 |
| 1730154900 | 0.975 | -0.002 | -0.20 | 1.01 | 1.01 | 0.91 | 11354 |
| 1729895700 | 0.977 | 0.0361 | 3.84 | 0.9456 | 1 | 0.9456 | 1054 |
| 1729809300 | 0.9409 | -0.0191 | -1.99 | 0.9608 | 0.9608 | 0.9409 | 1174 |
| 1729722900 | 0.96 | -0.016 | -1.64 | 0.98 | 0.99 | 0.945 | 13145 |
| 1729636500 | 0.976 | -0.014 | -1.41 | 1.02 | 1.02 | 0.976 | 1342 |
| 1729550100 | 0.99 | 0.0315 | 3.29 | 0.99 | 1.0069999 | 0.9495 | 7479 |
| 1729290900 | 0.9585 | -0.0015 | -0.16 | 0.945 | 0.9928 | 0.9225 | 8546 |
| 1729204500 | 0.96 | -0.07 | -6.80 | 1 | 1.01 | 0.94 | 11122 |
| 1729118100 | 1.03 | 0.08 | 8.42 | 0.9899 | 1.035 | 0.94 | 14679 |
| 1729031700 | 0.95 | -0.002 | -0.21 | 0.95 | 0.99 | 0.902 | 3428 |
| 1728945300 | 0.952 | 0.012 | 1.28 | 0.9549 | 0.9549 | 0.8701 | 7629 |
| 1728686100 | 0.94 | -0.05 | -5.05 | 0.96 | 1 | 0.923 | 14156 |
| 1728599700 | 0.99 | -0.0099 | -0.99 | 0.9609 | 1 | 0.8972 | 5961 |
| 1728513300 | 0.9999 | 0.0779 | 8.45 | 0.9 | 0.9999 | 0.9 | 23009 |
| 1728426900 | 0.922 | -0.028 | -2.95 | 0.93 | 0.93 | 0.922 | 1078 |
| 1728340500 | 0.95 | 0.05 | 5.56 | 0.903 | 0.99 | 0.87 | 23042 |
| 1728081300 | 0.9 | -0.0519 | -5.45 | 0.93 | 0.954 | 0.89 | 4041 |
| 1727994900 | 0.9519 | -0.0041 | -0.43 | 0.9573 | 0.9573 | 0.8976 | 1558 |
| 1727908500 | 0.956 | -0.008 | -0.83 | 0.8633 | 0.956 | 0.8633 | 2763 |
| 1727822100 | 0.964 | -0.004 | -0.41 | 0.99 | 0.99 | 0.8615 | 19050 |
| 1727735520 | 0.968 | 0.042 | 4.54 | 0.9 | 0.968 | 0.86 | 9239 |
| 1727476500 | 0.926 | -0.002 | -0.22 | 0.91 | 0.93 | 0.891 | 3045 |
| 1727390100 | 0.928 | 0.028 | 3.11 | 0.9479 | 0.9482 | 0.85 | 5225 |
| 1727303700 | 0.9 | -0.03 | -3.23 | 0.9643 | 0.9643 | 0.85 | 4816 |
| 1727217300 | 0.93 | 0.0031 | 0.33 | 0.9465 | 0.988 | 0.905 | 1666 |
| 1727130900 | 0.9269 | -0.0231 | -2.43 | 0.9455 | 0.99 | 0.8947 | 9959 |
