Hot Features
프리미엄
Rockwell Medical Inc (RMTI)
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 | 0.86 | 28.1967213115 | 3.05 | 4.38 | 3.05 | 1276700 | 3.90490948 | CS |
| 4 | 1.35 | 52.734375 | 2.56 | 4.38 | 2.56 | 798021 | 3.40714116 | CS |
| 12 | 2.08 | 113.661202186 | 1.83 | 4.38 | 1.62 | 380491 | 2.99010051 | CS |
| 26 | 2.51 | 179.285714286 | 1.4 | 4.38 | 1.36 | 291820 | 2.47387678 | CS |
| 52 | 1.84 | 88.8888888889 | 2.07 | 4.38 | 1.16 | 264799 | 2.15390747 | CS |
| 156 | 3.278 | 518.670886076 | 0.632 | 6.24 | 0.2 | 509783 | 1.64546748 | CS |
| 260 | 0.77 | 24.5222929936 | 3.14 | 6.24 | 0.2 | 772126 | 1.57939457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 3.875 | -0.28 | -6.74 | 4.2 | 4.2 | 3.66 | 809697 |
| 1726180500 | 4.155 | 0.06 | 1.34 | 4.1068 | 4.38 | 4.04 | 955851 |
| 1726094100 | 4.1 | 0.31 | 8.18 | 3.87 | 4.375 | 3.865 | 1993625 |
| 1726007700 | 3.79 | 0.26 | 7.37 | 3.47 | 3.94 | 3.47 | 1461985 |
| 1725921300 | 3.53 | 0.55 | 18.46 | 3.05 | 3.59 | 3.05 | 1162342 |
| 1725662100 | 2.98 | -0.06 | -1.97 | 3.06 | 3.08 | 2.91 | 363226 |
| 1725575700 | 3.04 | -0.09 | -2.88 | 3.12 | 3.13 | 2.92 | 495575 |
| 1725489300 | 3.13 | -0.11 | -3.40 | 3.21 | 3.27 | 3.024 | 518879 |
| 1725402900 | 3.24 | 0.38 | 13.29 | 2.9401 | 3.4297 | 2.91 | 1442222 |
| 1725057300 | 2.86 | -0.07 | -2.39 | 2.96 | 2.975 | 2.7799999 | 328665 |
| 1724970900 | 2.93 | -0.1 | -3.30 | 3.0099999 | 3.0436 | 2.8503 | 366269 |
| 1724884500 | 3.0299999 | -0.04 | -1.30 | 3.09 | 3.0989 | 2.9601 | 275754 |
| 1724798100 | 3.07 | 0.01 | 0.33 | 3.0299999 | 3.11 | 2.98 | 401935 |
| 1724711700 | 3.06 | 0.02 | 0.66 | 3.08 | 3.2 | 3.02 | 565237 |
| 1724452500 | 3.04 | 0.08 | 2.70 | 3 | 3.11 | 2.85 | 552237 |
| 1724366100 | 2.96 | -0.14 | -4.52 | 3.15 | 3.15 | 2.895 | 468270 |
| 1724279700 | 3.1 | 0.11 | 3.68 | 3.13 | 3.21 | 3.02 | 807275 |
| 1724193300 | 2.99 | 0.08 | 2.75 | 3.09 | 3.2298 | 2.85 | 1065556 |
| 1724106900 | 2.91 | 0.33 | 12.79 | 2.56 | 2.99 | 2.56 | 1127795 |
| 1723847700 | 2.58 | 0.02 | 0.78 | 2.57 | 2.63 | 2.49 | 232636 |
| 1723761300 | 2.56 | 0.2 | 8.47 | 2.45 | 2.62 | 2.35 | 629965 |
| 1723674900 | 2.36 | -0.04 | -1.67 | 2.38 | 2.4 | 2.1615 | 355446 |
| 1723588500 | 2.4 | 0.02 | 0.84 | 2.43 | 2.47 | 2.33 | 305933 |
| 1723502100 | 2.38 | 0.21 | 9.68 | 2.23 | 2.4 | 2.1827 | 303204 |
| 1723242900 | 2.17 | 0.03 | 1.40 | 2.2 | 2.2788 | 2.08 | 261382 |
| 1723156500 | 2.14 | 0.37 | 20.90 | 2.06 | 2.1898 | 1.9276 | 658094 |
| 1723070100 | 1.77 | 0 | 0.00 | 1.81 | 1.835 | 1.73 | 100952 |
| 1722983700 | 1.77 | 0.04 | 2.31 | 1.79 | 1.82 | 1.73 | 79961 |
| 1722897300 | 1.73 | -0.03 | -1.70 | 1.683 | 1.8 | 1.62 | 188761 |
| 1722638100 | 1.76 | -0.05 | -2.76 | 1.7801 | 1.82 | 1.7109 | 66860 |
| 1722551700 | 1.81 | -0.02 | -1.09 | 1.82 | 1.88 | 1.8 | 72316 |
| 1722465300 | 1.83 | 0.01 | 0.55 | 1.83 | 1.86 | 1.7801 | 66339 |
| 1722378900 | 1.82 | -0.02 | -1.09 | 1.86 | 1.86 | 1.78 | 91415 |
| 1722292500 | 1.84 | -0.05 | -2.65 | 1.89 | 1.95 | 1.84 | 83004 |
| 1722033300 | 1.89 | 0.04 | 2.16 | 1.82 | 1.97 | 1.82 | 82920 |
| 1721946900 | 1.85 | -0.05 | -2.37 | 1.88 | 1.92 | 1.81 | 116551 |
| 1721860500 | 1.895 | -0.05 | -2.32 | 1.92 | 1.95 | 1.8601 | 72531 |
| 1721774100 | 1.94 | 0 | 0.26 | 1.92 | 1.975 | 1.87 | 96176 |
| 1721687700 | 1.935 | 0.02 | 0.78 | 1.94 | 1.985 | 1.89 | 76238 |
| 1721428500 | 1.92 | 0.02 | 1.05 | 1.92 | 1.96 | 1.9 | 55547 |
| 1721342100 | 1.9 | -0.13 | -6.17 | 2.0099999 | 2.06 | 1.87 | 164096 |
| 1721255700 | 2.025 | -0.06 | -2.64 | 2.05 | 2.0799 | 1.9 | 206087 |
| 1721169300 | 2.08 | -0.07 | -3.26 | 2.16 | 2.16 | 2.04 | 125658 |
| 1721082900 | 2.15 | 0.02 | 0.94 | 2.13 | 2.17 | 2.045 | 101958 |
| 1720823700 | 2.13 | 0.02 | 1.19 | 2.17 | 2.2799999 | 2.07 | 268220 |
| 1720737300 | 2.105 | 0.18 | 9.07 | 2.0299999 | 2.1899 | 2.02 | 322167 |
| 1720650900 | 1.93 | 0.1 | 5.46 | 1.83 | 2.0299999 | 1.8201 | 346565 |
| 1720564500 | 1.83 | 0.01 | 0.55 | 1.82 | 1.89 | 1.78 | 143244 |
| 1720478100 | 1.82 | 0.1 | 5.81 | 1.7 | 1.84 | 1.7 | 196486 |
| 1720218900 | 1.72 | -0.05 | -2.82 | 1.74 | 1.76 | 1.67 | 119242 |
| 1720040640 | 1.77 | 0.08 | 4.73 | 1.7 | 1.77 | 1.7 | 25138 |
| 1719959700 | 1.69 | 0.02 | 1.20 | 1.68 | 1.72 | 1.66 | 97789 |
| 1719873300 | 1.67 | -0.09 | -5.11 | 1.76 | 1.7701 | 1.67 | 105195 |
| 1719614100 | 1.76 | 0 | 0.00 | 1.75 | 1.76 | 1.68 | 292490 |
| 1719527700 | 1.76 | 0.02 | 1.15 | 1.73 | 1.77 | 1.73 | 57722 |
| 1719441300 | 1.74 | 0 | 0.00 | 1.71 | 1.7831 | 1.71 | 100660 |
| 1719354900 | 1.74 | -0.1 | -5.43 | 1.86 | 1.8771 | 1.74 | 91469 |
| 1719268500 | 1.84 | 0 | 0.00 | 1.83 | 1.86 | 1.79 | 145649 |
| 1719009300 | 1.84 | 0.01 | 0.55 | 1.83 | 1.88 | 1.79 | 204103 |
| 1718922900 | 1.83 | -0.02 | -1.08 | 1.83 | 1.895 | 1.82 | 172414 |
| 1718750100 | 1.85 | 0.01 | 0.27 | 1.83 | 1.88 | 1.82 | 213055 |
| 1718663700 | 1.845 | -0.01 | -0.27 | 1.84 | 1.88 | 1.72 | 688181 |
