Hot Features
프리미엄
Rimini Street Inc (RMNI)
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 | 0 | 2 | 2 | 1.8401 | 165650 | 1.93620807 | CS |
| 4 | 0.25 | 14.2857142857 | 1.75 | 2.02 | 1.53 | 325860 | 1.84238661 | CS |
| 12 | 0.27 | 15.6069364162 | 1.73 | 2.13 | 1.53 | 265033 | 1.81760763 | CS |
| 26 | -0.64 | -24.2424242424 | 2.64 | 3.19 | 1.53 | 249305 | 2.15495429 | CS |
| 52 | -1.1 | -35.4838709677 | 3.1 | 3.435 | 1.53 | 276296 | 2.64870011 | CS |
| 156 | -4.98 | -71.3467048711 | 6.98 | 7.25 | 1.53 | 385987 | 4.0581849 | CS |
| 260 | -1.94 | -49.2385786802 | 3.94 | 11.52 | 1.53 | 359078 | 5.21070033 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327700 | 1.59 | -0.1 | -5.92 | 1.89 | 1.89 | 1.53 | 829737 |
| 1730241300 | 1.69 | -0.04 | -2.31 | 1.73 | 1.73 | 1.67 | 182479 |
| 1730154900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.7575 | 1.72 | 196440 |
| 1729895700 | 1.72 | -0.01 | -0.58 | 1.75 | 1.75 | 1.71 | 246627 |
| 1729809300 | 1.73 | 0.04 | 2.37 | 1.73 | 1.805 | 1.7 | 534292 |
| 1729722900 | 1.69 | 0 | 0.00 | 1.68 | 1.73 | 1.68 | 1672815 |
| 1729636500 | 1.69 | -0.05 | -2.87 | 1.74 | 1.76 | 1.69 | 121864 |
| 1729550100 | 1.74 | -0.05 | -2.79 | 1.79 | 1.805 | 1.74 | 267791 |
| 1729290900 | 1.79 | -0.04 | -2.19 | 1.85 | 1.86 | 1.77 | 249866 |
| 1729204500 | 1.83 | -0.06 | -3.17 | 1.9 | 1.9 | 1.82 | 152807 |
| 1729118100 | 1.89 | 0.03 | 1.61 | 1.89 | 1.905 | 1.865 | 98045 |
| 1729031700 | 1.86 | 0.01 | 0.54 | 1.83 | 1.885 | 1.83 | 101570 |
| 1728945300 | 1.85 | -0.08 | -3.90 | 1.92 | 1.92 | 1.85 | 115084 |
| 1728686100 | 1.925 | -0.01 | -0.26 | 1.91 | 1.93 | 1.885 | 55160 |
| 1728599700 | 1.93 | 0.11 | 6.04 | 1.8 | 1.94 | 1.8 | 181653 |
| 1728513300 | 1.82 | -0.02 | -1.09 | 1.83 | 1.85 | 1.7901 | 88719 |
| 1728426900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.86 | 1.8 | 134491 |
| 1728340500 | 1.81 | -0.02 | -1.09 | 1.82 | 1.8302 | 1.795 | 96283 |
| 1728081300 | 1.83 | 0.04 | 2.23 | 1.83 | 1.85 | 1.775 | 142142 |
| 1727994900 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.77 | 132546 |
| 1727908500 | 1.8 | -0.01 | -0.55 | 1.81 | 1.825 | 1.8 | 79618 |
| 1727822100 | 1.81 | -0.04 | -2.16 | 1.82 | 1.8713 | 1.8 | 142972 |
| 1727735700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.916651 | 1.835 | 77223 |
| 1727476500 | 1.87 | -0.17 | -8.33 | 2.06 | 2.13 | 1.87 | 303305 |
| 1727390100 | 2.04 | 0.19 | 10.27 | 1.92 | 2.055 | 1.9 | 332832 |
| 1727303700 | 1.85 | 0.06 | 3.35 | 1.77 | 1.855 | 1.75 | 166938 |
| 1727217300 | 1.79 | 0.03 | 1.70 | 1.8 | 1.815 | 1.7 | 173365 |
| 1727130900 | 1.76 | -0.06 | -3.30 | 1.81 | 1.9 | 1.68 | 459118 |
| 1726871700 | 1.82 | -0.01 | -0.55 | 1.81 | 1.85 | 1.785 | 733093 |
| 1726785300 | 1.83 | 0.03 | 1.67 | 1.89 | 1.89 | 1.82 | 165884 |
| 1726698900 | 1.8 | -0.05 | -2.70 | 1.85 | 1.925 | 1.79 | 159109 |
| 1726612500 | 1.85 | -0.08 | -4.15 | 1.94 | 1.9584 | 1.77 | 308888 |
| 1726526100 | 1.93 | -0.04 | -2.03 | 1.96 | 1.98 | 1.84 | 299617 |
| 1726266900 | 1.97 | 0.12 | 6.49 | 1.86 | 1.97 | 1.845 | 204898 |
| 1726180500 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.77 | 115120 |
| 1726094100 | 1.83 | 0.02 | 1.10 | 1.77 | 1.84 | 1.7617 | 140310 |
| 1726007700 | 1.81 | -0.02 | -1.09 | 1.82 | 1.82 | 1.77 | 190538 |
| 1725921300 | 1.83 | 0.07 | 3.98 | 1.79 | 1.8487 | 1.76 | 266035 |
| 1725662100 | 1.76 | 0.01 | 0.57 | 1.72 | 1.79 | 1.7 | 108458 |
| 1725575700 | 1.75 | 0.03 | 1.74 | 1.72 | 1.77 | 1.7 | 175349 |
| 1725489300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.77 | 1.705 | 122469 |
| 1725402900 | 1.73 | -0.03 | -1.70 | 1.76 | 1.78 | 1.73 | 109606 |
| 1725057300 | 1.76 | 0.04 | 2.33 | 1.73 | 1.78 | 1.705 | 180090 |
| 1724970900 | 1.72 | 0.01 | 0.58 | 1.74 | 1.765 | 1.7048 | 153643 |
| 1724884500 | 1.71 | -0.1 | -5.52 | 1.78 | 1.79 | 1.7 | 106075 |
| 1724798100 | 1.81 | -0.12 | -6.22 | 1.93 | 1.96 | 1.775 | 166510 |
| 1724711700 | 1.93 | 0.07 | 3.76 | 1.88 | 1.94 | 1.815 | 334887 |
