Hot Features
프리미엄
Rimini Street Inc (RMNI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.0979020979 | 2.86 | 3.13 | 2.8231 | 259700 | 2.95850578 | CS |
| 4 | 0.23 | 8.55018587361 | 2.69 | 3.13 | 2.49 | 281982 | 2.75564646 | CS |
| 12 | 0.96 | 48.9795918367 | 1.96 | 3.13 | 1.8401 | 349125 | 2.46875575 | CS |
| 26 | -0.22 | -7.00636942675 | 3.14 | 3.155 | 1.53 | 313247 | 2.14413463 | CS |
| 52 | -0.49 | -14.3695014663 | 3.41 | 3.41 | 1.53 | 270593 | 2.46420996 | CS |
| 156 | -1.93 | -39.793814433 | 4.85 | 7.25 | 1.53 | 360634 | 3.77505266 | CS |
| 260 | -2.2 | -42.96875 | 5.12 | 11.52 | 1.53 | 368818 | 5.1336897 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.92 | -0.08 | -2.50 | 3 | 3.0299999 | 2.9 | 109174 |
| 1738193700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.02 | 2.8231 | 248325 |
| 1738107300 | 2.96 | 0.08 | 2.78 | 2.87 | 3.04 | 2.87 | 182379 |
| 1738020900 | 2.88 | -0.11 | -3.68 | 2.95 | 2.95 | 2.835 | 258968 |
| 1737761700 | 2.99 | 0.2 | 7.17 | 2.86 | 3.13 | 2.85 | 349129 |
| 1737675300 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737588900 | 2.79 | 0.04 | 1.45 | 2.75 | 2.875 | 2.75 | 232968 |
| 1737502500 | 2.75 | -0.07 | -2.48 | 2.84 | 2.9 | 2.73 | 233725 |
| 1737156900 | 2.82 | -0.01 | -0.35 | 2.87 | 2.91 | 2.7999 | 210568 |
| 1737070500 | 2.83 | 0.04 | 1.43 | 2.77 | 2.865 | 2.71 | 234581 |
| 1736984100 | 2.79 | 0.11 | 4.10 | 2.75 | 2.86 | 2.75 | 461389 |
| 1736897700 | 2.68 | -0.02 | -0.74 | 2.7 | 2.755 | 2.605 | 275175 |
| 1736811300 | 2.7 | 0.17 | 6.72 | 2.5 | 2.73 | 2.5 | 340222 |
| 1736552100 | 2.5299999 | -0.17 | -6.30 | 2.65 | 2.6549999 | 2.525 | 333372 |
| 1736379300 | 2.7 | 0.14 | 5.47 | 2.57 | 2.735 | 2.49 | 313123 |
| 1736292900 | 2.56 | -0.18 | -6.57 | 2.74 | 2.74 | 2.56 | 150156 |
| 1736206500 | 2.74 | 0.08 | 3.01 | 2.68 | 2.86 | 2.68 | 313834 |
| 1735947300 | 2.66 | 0.13 | 5.14 | 2.59 | 2.705 | 2.5 | 387692 |
| 1735860900 | 2.5299999 | -0.14 | -5.24 | 2.69 | 2.775 | 2.5299999 | 268080 |
| 1735688100 | 2.67 | 0.02 | 0.75 | 2.65 | 2.75 | 2.6 | 335461 |
| 1735601700 | 2.65 | -0.05 | -1.85 | 2.73 | 2.73 | 2.61 | 165519 |
| 1735342500 | 2.7 | -0.12 | -4.26 | 2.77 | 2.82 | 2.62 | 173037 |
| 1735256100 | 2.82 | 0.03 | 1.08 | 2.7599999 | 2.91 | 2.71 | 284680 |
| 1735077840 | 2.79 | 0.06 | 2.20 | 2.7599999 | 2.86 | 2.72 | 159827 |
| 1734996900 | 2.73 | 0.21 | 8.33 | 2.52 | 2.82 | 2.515 | 532661 |
| 1734737700 | 2.52 | 0.01 | 0.40 | 2.48 | 2.56 | 2.465 | 561744 |
| 1734651300 | 2.5099999 | -0.11 | -4.20 | 2.67 | 2.67 | 2.49 | 533721 |
| 1734564900 | 2.62 | -0.1 | -3.68 | 2.75 | 2.77 | 2.56 | 734245 |
| 1734478500 | 2.72 | 0.1 | 3.82 | 2.91 | 3 | 2.66 | 1784857 |
| 1734392100 | 2.62 | 0.65 | 32.99 | 1.96 | 2.74 | 1.95 | 2773993 |
| 1734132900 | 1.97 | -0.07 | -3.43 | 2.07 | 2.07 | 1.945 | 457334 |
| 1734046500 | 2.04 | -0.06 | -2.86 | 2.09 | 2.13 | 2.035 | 205654 |
| 1733960100 | 2.1 | -0.01 | -0.47 | 2.12 | 2.13 | 2.09 | 224929 |
| 1733873700 | 2.11 | 0.05 | 2.43 | 2.05 | 2.12 | 1.9805 | 255040 |
| 1733787300 | 2.06 | 0.07 | 3.52 | 1.99 | 2.09 | 1.96 | 258457 |
| 1733528100 | 1.99 | -0.05 | -2.45 | 2.05 | 2.07 | 1.98 | 204502 |
| 1733441700 | 2.04 | -0.08 | -3.55 | 2.11 | 2.125 | 2.04 | 135496 |
| 1733355300 | 2.115 | 0.02 | 0.71 | 2.09 | 2.1349999 | 2.08 | 170306 |
| 1733268900 | 2.1 | -0.01 | -0.47 | 2.11 | 2.145 | 2.05 | 308359 |
| 1733182500 | 2.11 | -0.05 | -2.31 | 2.14 | 2.165 | 2.08 | 260877 |
| 1732917840 | 2.16 | -0.08 | -3.57 | 2.25 | 2.2599999 | 2.15 | 107626 |
| 1732750500 | 2.24 | 0.07 | 3.23 | 2.18 | 2.305 | 2.16 | 325287 |
| 1732664100 | 2.17 | 0.12 | 5.85 | 2.0299999 | 2.18 | 2.0099999 | 233859 |
| 1732577700 | 2.05 | 0.05 | 2.50 | 1.99 | 2.06 | 1.99 | 289495 |
| 1732318500 | 2 | 0.07 | 3.63 | 1.92 | 2.04 | 1.92 | 225864 |
| 1732232100 | 1.93 | -0.03 | -1.28 | 1.97 | 1.98 | 1.925 | 150454 |
| 1732145700 | 1.955 | -0.02 | -0.76 | 1.98 | 1.985 | 1.92 | 230031 |
| 1732059300 | 1.97 | 0.08 | 4.23 | 1.87 | 1.975 | 1.87 | 178623 |
| 1731972900 | 1.89 | -0.02 | -1.05 | 1.92 | 1.93 | 1.8401 | 114886 |
| 1731713700 | 1.91 | -0.04 | -2.05 | 2 | 2 | 1.88 | 171622 |
| 1731627300 | 1.95 | -0.01 | -0.51 | 1.96 | 1.995 | 1.905 | 289537 |
| 1731540900 | 1.96 | 0.01 | 0.51 | 1.98 | 2.0075 | 1.96 | 209584 |
| 1731454500 | 1.95 | 0.01 | 0.52 | 1.94 | 2.0099999 | 1.92 | 351959 |
| 1731368100 | 1.94 | 0.02 | 1.04 | 1.9 | 1.96 | 1.885 | 404766 |
| 1731108900 | 1.92 | -0.04 | -2.04 | 1.98 | 1.995 | 1.9 | 156126 |
| 1731022500 | 1.96 | -0.03 | -1.51 | 1.96 | 2.02 | 1.93 | 221916 |
| 1730936100 | 1.99 | 0.1 | 5.29 | 1.97 | 2.015 | 1.9 | 552136 |
| 1730849700 | 1.89 | 0.09 | 5.00 | 1.82 | 1.93 | 1.775 | 400414 |
| 1730763300 | 1.8 | -0.05 | -2.70 | 1.84 | 1.84 | 1.75 | 253365 |
| 1730500500 | 1.85 | 0.08 | 4.52 | 1.78 | 1.89 | 1.76 | 620330 |
| 1730414100 | 1.77 | 0.18 | 11.32 | 1.67 | 1.8 | 1.56 | 873542 |
