Hot Features
프리미엄
Royalty Pharma PLC (RPRX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.96987253766 | 25.89 | 26.4 | 25.1001 | 4144866 | 25.86402178 | CS |
| 4 | -0.84 | -3.08370044053 | 27.24 | 28.36 | 25.1001 | 2931349 | 26.38961386 | CS |
| 12 | -2.45 | -8.49220103986 | 28.85 | 29.37 | 25.1001 | 2311686 | 27.32544721 | CS |
| 26 | -0.93 | -3.40285400659 | 27.33 | 29.37 | 25.1001 | 2548366 | 27.22028043 | CS |
| 52 | -0.51 | -1.89520624303 | 26.91 | 31.655 | 25.1001 | 2622677 | 28.03845676 | CS |
| 156 | -15.84 | -37.5 | 42.24 | 44.75 | 25.1001 | 2186043 | 33.33979066 | CS |
| 260 | 25.73 | 3840.29850746 | 0.67 | 57.5 | 0.67 | 2190928 | 36.61548909 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 26.4 | 0.18 | 0.69 | 26.26 | 26.665 | 26.23 | 4329536 |
| 1732145700 | 26.22 | 0.21 | 0.81 | 26.09 | 26.29 | 25.8 | 2003865 |
| 1732059300 | 26.01 | 0.21 | 0.81 | 25.63 | 26.03 | 25.47 | 7299328 |
| 1731972900 | 25.8 | 0.1 | 0.39 | 25.76 | 25.94 | 25.5101 | 4724684 |
| 1731713700 | 25.7 | 0.12 | 0.47 | 25.23 | 25.88 | 25.1001 | 3846460 |
| 1731627300 | 25.58 | -0.27 | -1.04 | 25.9 | 25.96 | 25.365 | 3030381 |
| 1731540900 | 25.85 | -0.15 | -0.58 | 26 | 26.2 | 25.795 | 2531878 |
| 1731454500 | 26 | -0.36 | -1.37 | 26.25 | 26.41 | 25.825 | 3148299 |
| 1731368100 | 26.36 | 0.15 | 0.57 | 26.27 | 26.6 | 26.12 | 2784630 |
| 1731108900 | 26.21 | -0.31 | -1.17 | 26.61 | 26.8 | 26.08 | 5978045 |
| 1731022500 | 26.52 | -0.12 | -0.45 | 27.01 | 27.03 | 26.295 | 2582672 |
| 1730936100 | 26.64 | -0.9 | -3.27 | 28.13 | 28.36 | 26.555 | 4558885 |
| 1730849700 | 27.54 | 0.34 | 1.25 | 27.12 | 27.565 | 26.9536 | 1820378 |
| 1730763300 | 27.2 | 0.1 | 0.37 | 27.52 | 27.5929 | 27.16 | 1603233 |
| 1730500500 | 27.1 | 0.1 | 0.37 | 27 | 27.27 | 26.99 | 1810283 |
| 1730414100 | 27 | -0.19 | -0.70 | 27.08 | 27.26 | 26.96 | 1899568 |
| 1730327700 | 27.19 | 0.04 | 0.15 | 27.07 | 27.37 | 26.94 | 2517598 |
| 1730241300 | 27.15 | -0.11 | -0.40 | 27.13 | 27.33 | 27.08 | 1832238 |
| 1730154900 | 27.26 | 0.31 | 1.15 | 27.1 | 27.275 | 27.02 | 1985413 |
| 1729895700 | 26.95 | -0.33 | -1.21 | 27.35 | 27.38 | 26.94 | 1628288 |
| 1729809300 | 27.28 | -0.08 | -0.29 | 27.24 | 27.45 | 27.185 | 1591006 |
| 1729722900 | 27.36 | -0.01 | -0.04 | 27.27 | 27.49 | 27.19 | 1448804 |
| 1729636500 | 27.37 | -0.38 | -1.37 | 27.6 | 27.695 | 27.322 | 2382280 |
| 1729550100 | 27.75 | -0.23 | -0.82 | 27.95 | 28 | 27.64 | 1692748 |
| 1729290900 | 27.98 | -0.07 | -0.25 | 28.12 | 28.27 | 27.81 | 1177560 |
| 1729204500 | 28.05 | -0.17 | -0.60 | 28.14 | 28.2 | 27.8 | 1851793 |
| 1729118100 | 28.22 | 0.38 | 1.36 | 27.8 | 28.35 | 27.78 | 2177703 |
| 1729031700 | 27.84 | -0.03 | -0.11 | 27.75 | 28.38 | 27.72 | 1817055 |
| 1728945300 | 27.87 | -0.15 | -0.54 | 27.94 | 28.05 | 27.705 | 1314775 |
| 1728686100 | 28.02 | 0.53 | 1.93 | 27.5 | 28.085 | 27.5 | 2720874 |
| 1728599700 | 27.49 | -0.09 | -0.33 | 27.63 | 27.8 | 27.29 | 2831274 |
| 1728513300 | 27.58 | 0.22 | 0.80 | 27.36 | 27.74 | 27.2761 | 2266453 |
| 1728426900 | 27.36 | -0.21 | -0.76 | 27.6 | 27.68 | 27.315 | 1585551 |
| 1728340500 | 27.57 | -0.18 | -0.63 | 27.73 | 27.87 | 27.53 | 1443460 |
| 1728081300 | 27.745 | -0.01 | -0.02 | 27.63 | 27.93 | 27.62 | 1556647 |
| 1727994900 | 27.75 | -0.49 | -1.74 | 28.12 | 28.16 | 27.695 | 1329432 |
| 1727908500 | 28.24 | -0.14 | -0.49 | 28.23 | 28.31 | 28.05 | 1391211 |
| 1727822100 | 28.38 | 0.09 | 0.32 | 28.32 | 28.545 | 28.195 | 1673558 |
| 1727735700 | 28.29 | 0.08 | 0.28 | 28.25 | 28.36 | 28.06 | 1238649 |
| 1727476500 | 28.21 | 0.02 | 0.07 | 28.26 | 28.495 | 28.185 | 1608476 |
| 1727390100 | 28.19 | 0.54 | 1.95 | 27.63 | 28.22 | 27.56 | 1999970 |
| 1727303700 | 27.65 | -0.05 | -0.18 | 27.72 | 27.87 | 27.58 | 1689030 |
| 1727217300 | 27.7 | -0.01 | -0.04 | 27.71 | 27.975 | 27.655 | 1493919 |
| 1727130900 | 27.71 | 0.17 | 0.62 | 27.54 | 27.835 | 27.45 | 2088916 |
| 1726871700 | 27.54 | -0.45 | -1.61 | 28.17 | 28.17 | 27.52 | 5797140 |
| 1726785300 | 27.99 | -0.22 | -0.78 | 28.34 | 28.38 | 27.975 | 1782061 |
| 1726698900 | 28.21 | -0.03 | -0.11 | 28.17 | 28.46 | 28.135 | 1213970 |
| 1726612500 | 28.24 | -0.02 | -0.07 | 28.26 | 28.48 | 28.17 | 1564447 |
| 1726526100 | 28.26 | 0.54 | 1.95 | 27.86 | 28.36 | 27.86 | 1562821 |
| 1726266900 | 27.72 | 0.17 | 0.62 | 27.58 | 27.8102 | 27.58 | 1999542 |
| 1726180500 | 27.55 | -0.23 | -0.83 | 27.85 | 28.17 | 27.48 | 2144461 |
| 1726094100 | 27.78 | -0.28 | -1.00 | 28.04 | 28.04 | 27.625 | 2600524 |
| 1726007700 | 28.06 | -0.05 | -0.18 | 28.13 | 28.26 | 27.8 | 2578529 |
| 1725921300 | 28.11 | -0.59 | -2.06 | 28.78 | 28.78 | 28.05 | 3618074 |
| 1725662100 | 28.7 | -0.37 | -1.27 | 29.03 | 29.12 | 28.605 | 2735210 |
| 1725575700 | 29.07 | -0.2 | -0.68 | 29.35 | 29.36 | 29.045 | 2044126 |
| 1725489300 | 29.27 | 0.39 | 1.35 | 28.9 | 29.34 | 28.85 | 1914304 |
| 1725402900 | 28.88 | -0.15 | -0.52 | 29 | 29.29 | 28.825 | 1851417 |
| 1725057300 | 29.03 | -0.1 | -0.34 | 29.15 | 29.37 | 28.855 | 2939850 |
| 1724970900 | 29.13 | 0.32 | 1.11 | 28.85 | 29.21 | 28.62 | 1261982 |
| 1724884500 | 28.81 | 0.29 | 1.02 | 28.55 | 28.885 | 28.4308 | 1266844 |
| 1724798100 | 28.52 | 0.11 | 0.39 | 28.42 | 28.56 | 28.22 | 1367375 |
| 1724711700 | 28.41 | 0.22 | 0.78 | 28.3 | 28.67 | 28.2101 | 1566839 |
| 1724452500 | 28.19 | 0.46 | 1.66 | 27.82 | 28.415 | 27.82 | 2515211 |
| 1724366100 | 27.73 | 0.13 | 0.47 | 27.7 | 27.98 | 27.65 | 3384466 |
