Hot Features
프리미엄
Reservoir Media Inc (RSVR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.126262626263 | 7.92 | 8 | 7.58 | 24021 | 7.83539802 | CS |
| 4 | -0.74 | -8.5549132948 | 8.65 | 9.28 | 7.58 | 37491 | 8.75989743 | CS |
| 12 | -0.31 | -3.77128953771 | 8.22 | 9.83 | 7.58 | 36778 | 8.95734861 | CS |
| 26 | -0.17 | -2.10396039604 | 8.08 | 9.83 | 6.93 | 36596 | 8.37745548 | CS |
| 52 | 1.05 | 15.306122449 | 6.86 | 9.83 | 5.95 | 51912 | 7.89200538 | CS |
| 156 | 1 | 14.4717800289 | 6.91 | 10.84 | 4.42 | 80771 | 6.84310924 | CS |
| 260 | -1.58 | -16.6491043203 | 9.49 | 10.84 | 4.42 | 90365 | 7.23134221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.91 | 0.27 | 3.53 | 7.75 | 7.94 | 7.5892 | 48691 |
| 1737070500 | 7.64 | -0.2 | -2.55 | 7.87 | 7.9 | 7.62 | 11865 |
| 1736984100 | 7.84 | -0.04 | -0.51 | 7.98 | 8 | 7.73 | 15762 |
| 1736897700 | 7.88 | 0.11 | 1.42 | 7.91 | 7.91 | 7.62 | 15827 |
| 1736811300 | 7.77 | -0.15 | -1.89 | 7.89 | 7.99 | 7.58 | 32967 |
| 1736552100 | 7.92 | -0.16 | -1.98 | 7.92 | 7.99 | 7.69 | 43686 |
| 1736379300 | 8.08 | -0.14 | -1.70 | 8.22 | 8.22 | 7.97 | 13707 |
| 1736292900 | 8.22 | 0.06 | 0.74 | 8.18 | 8.28 | 7.9225 | 25740 |
| 1736206500 | 8.16 | -0.33 | -3.89 | 8.49 | 8.49 | 8.16 | 23972 |
| 1735947300 | 8.49 | -0.05 | -0.59 | 8.5 | 8.58 | 8.32 | 23118 |
| 1735860900 | 8.5399999 | -0.51 | -5.64 | 9.16 | 9.16 | 8.52 | 40470 |
| 1735688100 | 9.05 | 0.01 | 0.11 | 9.09 | 9.19 | 8.98 | 50846 |
| 1735601700 | 9.0399999 | 0.18 | 2.03 | 8.84 | 9.05 | 8.71 | 15408 |
| 1735342500 | 8.86 | -0.22 | -2.42 | 9.03 | 9.1 | 8.7899999 | 22012 |
| 1735256100 | 9.08 | 0.01 | 0.11 | 9.07 | 9.1649999 | 8.895 | 12297 |
| 1735077840 | 9.07 | -0.03 | -0.33 | 9.16 | 9.16 | 8.905 | 13996 |
| 1734996900 | 9.1 | -0.16 | -1.73 | 9.19 | 9.28 | 9.095 | 22706 |
| 1734737700 | 9.26 | 0.42 | 4.75 | 8.65 | 9.26 | 8.6199999 | 252960 |
| 1734651300 | 8.84 | 0.28 | 3.27 | 8.67 | 8.88 | 8.5399999 | 39756 |
| 1734564900 | 8.56 | -0.72 | -7.76 | 9.24 | 9.3 | 8.56 | 51933 |
| 1734478500 | 9.28 | 0.03 | 0.32 | 9.24 | 9.49 | 9.22 | 30601 |
| 1734392100 | 9.25 | 0.2 | 2.21 | 9.11 | 9.3099 | 8.95 | 63318 |
| 1734132900 | 9.05 | -0.13 | -1.42 | 9.2 | 9.2 | 8.985 | 23412 |
| 1734046500 | 9.18 | -0.28 | -2.96 | 9.5 | 9.5 | 9.17 | 18330 |
| 1733960100 | 9.46 | 0.18 | 1.94 | 9.38 | 9.59 | 9.2528 | 21250 |
| 1733873700 | 9.28 | -0.01 | -0.11 | 9.3 | 9.42 | 9.27 | 24380 |
| 1733787300 | 9.2899999 | -0.08 | -0.85 | 9.33 | 9.5399999 | 9.25 | 37677 |
| 1733528100 | 9.3699999 | 0.07 | 0.75 | 9.41 | 9.6199999 | 9.25 | 57139 |
| 1733441700 | 9.3 | -0.27 | -2.82 | 9.52 | 9.8 | 9.3 | 18125 |
| 1733355300 | 9.57 | 0.06 | 0.63 | 9.6199999 | 9.83 | 9.49 | 41471 |
| 1733268900 | 9.51 | -0.11 | -1.14 | 9.67 | 9.76 | 9.42 | 34039 |
| 1733182500 | 9.6199999 | 0.18 | 1.91 | 9.52 | 9.695 | 9.5 | 49195 |
| 1732917840 | 9.44 | 0.17 | 1.83 | 9.32 | 9.49 | 9.27 | 16694 |
| 1732750500 | 9.27 | -0.02 | -0.22 | 9.3699999 | 9.48 | 9.1883 | 32931 |
| 1732664100 | 9.2899999 | 0.14 | 1.53 | 9.19 | 9.45 | 9.19 | 36521 |
| 1732577700 | 9.15 | -0.28 | -2.97 | 9.49 | 9.57 | 9.15 | 129702 |
| 1732318500 | 9.43 | 0.44 | 4.89 | 9.07 | 9.441 | 8.9319 | 40361 |
| 1732232100 | 8.99 | 0.1 | 1.12 | 8.9 | 9.1 | 8.74 | 32104 |
| 1732145700 | 8.89 | 0.09 | 1.02 | 8.81 | 8.9 | 8.73 | 21793 |
| 1732059300 | 8.8 | 0.1 | 1.15 | 8.66 | 8.99 | 8.66 | 23857 |
| 1731972900 | 8.7 | -0.02 | -0.23 | 8.64 | 8.93 | 8.64 | 28397 |
| 1731713700 | 8.72 | -0.08 | -0.91 | 8.92 | 8.92 | 8.7 | 22705 |
| 1731627300 | 8.8 | -0.08 | -0.90 | 8.96 | 9.015 | 8.8 | 20142 |
| 1731540900 | 8.88 | -0.01 | -0.11 | 9.02 | 9.1 | 8.8467 | 23386 |
| 1731454500 | 8.89 | -0.22 | -2.41 | 9.11 | 9.25 | 8.7899999 | 41841 |
| 1731368100 | 9.11 | 0.11 | 1.22 | 9.1 | 9.15 | 8.985 | 38870 |
| 1731108900 | 9 | 0.05 | 0.56 | 9.02 | 9.09 | 8.83 | 28581 |
| 1731022500 | 8.95 | -0.03 | -0.33 | 8.99 | 9.11 | 8.9 | 32892 |
| 1730936100 | 8.98 | 0.49 | 5.77 | 8.96 | 9.2 | 8.69 | 115337 |
| 1730849700 | 8.49 | 0.16 | 1.92 | 8.31 | 8.49 | 8.304 | 20532 |
| 1730763300 | 8.33 | 0.08 | 0.97 | 8.25 | 8.5 | 8.22 | 19516 |
| 1730500500 | 8.25 | -0.08 | -0.96 | 8.45 | 8.55 | 8.241 | 24298 |
| 1730414100 | 8.33 | -0.33 | -3.81 | 8.73 | 8.75 | 8.28 | 32062 |
| 1730327700 | 8.66 | -0.13 | -1.48 | 8.5399999 | 9.09 | 8.5399999 | 44246 |
| 1730241300 | 8.7899999 | 0.14 | 1.62 | 8.58 | 8.81 | 8.555 | 16733 |
| 1730154900 | 8.65 | 0.1 | 1.17 | 8.56 | 8.76 | 8.52 | 16864 |
| 1729895700 | 8.55 | 0.4 | 4.91 | 8.22 | 8.61 | 8.22 | 47668 |
| 1729809300 | 8.15 | -0.3 | -3.55 | 8.42 | 8.58 | 8.13 | 50692 |
| 1729722900 | 8.45 | -0.19 | -2.20 | 8.56 | 8.64 | 8.23 | 29057 |
| 1729636500 | 8.64 | -0.06 | -0.69 | 8.66 | 8.76 | 8.5826 | 14712 |
| 1729550100 | 8.7 | -0.15 | -1.69 | 8.88 | 9.1199999 | 8.7 | 28631 |
| 1729290900 | 8.85 | -0.08 | -0.90 | 8.93 | 8.93 | 8.7783 | 14279 |
