Hot Features
프리미엄
Rush Enterprises Inc (RUSHA)
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 | 0.41 | 0.679482930063 | 60.34 | 61.96 | 58.86 | 202387 | 60.6204039 | CS |
| 4 | 5.89 | 10.7364199781 | 54.86 | 61.96 | 53.84 | 261388 | 58.44410656 | CS |
| 12 | -2.11 | -3.35666560611 | 62.86 | 64.23 | 53.59 | 334226 | 59.28281162 | CS |
| 26 | 9.31 | 18.098755832 | 51.44 | 65.15 | 46.3 | 352925 | 55.82877125 | CS |
| 52 | 13.92 | 29.7245355541 | 46.83 | 65.15 | 40.99 | 339199 | 51.55266436 | CS |
| 156 | 26.1838312 | 75.7498794602 | 34.5661688 | 65.15 | 28.46860866 | 287980 | 43.64330649 | CS |
| 260 | 31.40840732 | 107.043975637 | 29.34159268 | 65.15 | 18.15940042 | 251799 | 39.14568952 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 60.75 | -0.9 | -1.46 | 61.51 | 61.69 | 60.2301 | 299246 |
| 1738280100 | 61.65 | 1.72 | 2.87 | 60.68 | 61.96 | 60.68 | 191490 |
| 1738193700 | 59.93 | 0.18 | 0.30 | 59.45 | 60.58 | 59.45 | 187684 |
| 1738107300 | 59.75 | -0.62 | -1.03 | 60.27 | 60.29 | 58.86 | 156076 |
| 1738020900 | 60.37 | -0.77 | -1.26 | 60.16 | 61.575 | 60.09 | 233006 |
| 1737761700 | 61.14 | 0.7 | 1.16 | 60.34 | 61.2 | 59.82 | 243680 |
| 1737675300 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
| 1737588900 | 60.44 | -0.28 | -0.46 | 60.36 | 60.81 | 59.675 | 244056 |
| 1737502500 | 60.72 | 0.59 | 0.98 | 60.67 | 61.415 | 60.5 | 237700 |
| 1737156900 | 60.13 | 0.03 | 0.05 | 61.3 | 61.3 | 60.098 | 347752 |
| 1737070500 | 60.1 | 0.22 | 0.37 | 59.7 | 60.75 | 58.935 | 314239 |
| 1736984100 | 59.88 | 1.69 | 2.90 | 59.6 | 60.34 | 59.075 | 401894 |
| 1736897700 | 58.19 | 2.3 | 4.12 | 56.68 | 58.24 | 56.23 | 294867 |
| 1736811300 | 55.89 | 1.31 | 2.40 | 53.98 | 55.93 | 53.98 | 275881 |
| 1736552100 | 54.58 | -0.85 | -1.53 | 54.29 | 54.765 | 53.84 | 284031 |
| 1736379300 | 55.43 | -0.16 | -0.29 | 55.04 | 55.53 | 54.41 | 240856 |
| 1736292900 | 55.59 | 0.14 | 0.25 | 55.52 | 55.91 | 54.57 | 303831 |
| 1736206500 | 55.45 | -0.06 | -0.11 | 55.62 | 56.17 | 55.08 | 271111 |
| 1735947300 | 55.51 | 0.69 | 1.26 | 54.86 | 55.6 | 54.405 | 215435 |
| 1735860900 | 54.82 | 0.03 | 0.05 | 55.31 | 55.51 | 54.4375 | 270552 |
| 1735688100 | 54.79 | 0.43 | 0.79 | 54.71 | 55.37 | 54.5 | 300403 |
| 1735601700 | 54.36 | -0.27 | -0.49 | 54.22 | 54.665 | 53.59 | 489924 |
| 1735342500 | 54.63 | -0.75 | -1.35 | 54.75 | 55.52 | 54.07 | 567539 |
| 1735256100 | 55.38 | 0.28 | 0.51 | 54.78 | 55.495 | 54.15 | 189714 |
| 1735077840 | 55.1 | 0.95 | 1.75 | 54.49 | 55.165 | 54.15 | 96894 |
| 1734996900 | 54.15 | -0.31 | -0.57 | 54.17 | 54.62 | 53.755 | 204500 |
| 1734737700 | 54.46 | -0.94 | -1.70 | 54.82 | 55.89 | 54.21 | 858447 |
| 1734651300 | 55.4 | -0.83 | -1.48 | 56.49 | 56.925 | 55.36 | 413173 |
| 1734564900 | 56.23 | -2.41 | -4.11 | 59.22 | 59.515 | 55.66 | 304726 |
| 1734478500 | 58.64 | -1.58 | -2.62 | 59.9 | 60.3 | 58.315 | 308164 |
| 1734392100 | 60.22 | 0.27 | 0.45 | 59.85 | 60.61 | 59.56 | 348397 |
| 1734132900 | 59.95 | -0.98 | -1.61 | 60.93 | 61.79 | 59.69 | 365659 |
| 1734046500 | 60.93 | -0.47 | -0.77 | 61.47 | 61.69 | 60.445 | 228703 |
| 1733960100 | 61.4 | 0.75 | 1.24 | 61.37 | 61.745 | 60.875 | 382215 |
| 1733873700 | 60.65 | -0.87 | -1.41 | 61.38 | 61.5648 | 60.36 | 207916 |
| 1733787300 | 61.52 | -0.42 | -0.68 | 62.44 | 62.72 | 61.42 | 279497 |
| 1733528100 | 61.94 | 0.23 | 0.37 | 62.12 | 62.375 | 61.8 | 217160 |
| 1733441700 | 61.71 | -0.46 | -0.74 | 61.86 | 62.155 | 61.155 | 175252 |
| 1733355300 | 62.17 | 0.89 | 1.45 | 62.01 | 63.09 | 61.83 | 307625 |
| 1733268900 | 61.28 | -0.73 | -1.18 | 61.78 | 62.07 | 60.72 | 733215 |
| 1733182500 | 62.01 | 0.06 | 0.10 | 61.84 | 62.5838 | 61.31 | 248616 |
| 1732917840 | 61.95 | 0.45 | 0.73 | 62.14 | 62.78 | 61.32 | 192841 |
| 1732750500 | 61.5 | -0.24 | -0.39 | 62.36 | 62.7 | 61.075 | 202878 |
| 1732664100 | 61.74 | -1.13 | -1.80 | 62.31 | 62.31 | 60.69 | 261116 |
| 1732577700 | 62.87 | 2.87 | 4.78 | 60.9 | 63.3975 | 59.54 | 601932 |
| 1732318500 | 60 | 0.68 | 1.15 | 59.71 | 60.29 | 59.45 | 416477 |
| 1732232100 | 59.32 | 1.05 | 1.80 | 58.89 | 59.44 | 58.285 | 386366 |
| 1732145700 | 58.27 | -0.67 | -1.14 | 58.96 | 59.59 | 57.72 | 373364 |
| 1732059300 | 58.94 | -1.58 | -2.61 | 59.99 | 60.12 | 58.6 | 298994 |
| 1731972900 | 60.52 | -0.14 | -0.23 | 60.77 | 61.305 | 60.44 | 299400 |
| 1731713700 | 60.66 | -0.6 | -0.98 | 61.65 | 61.77 | 60.47 | 369609 |
| 1731627300 | 61.26 | -1.27 | -2.03 | 62.63 | 63.16 | 60.86 | 476439 |
| 1731540900 | 62.53 | -0.45 | -0.71 | 63.5 | 63.66 | 62.49 | 595797 |
| 1731454500 | 62.98 | -0.77 | -1.21 | 63.13 | 63.9 | 62.545 | 498689 |
| 1731368100 | 63.75 | 0.8 | 1.27 | 63.52 | 64.23 | 63.4 | 448102 |
| 1731108900 | 62.95 | 0.02 | 0.03 | 62.86 | 63.81 | 61.59 | 602057 |
| 1731022500 | 62.93 | -1.65 | -2.55 | 64 | 64.504999 | 62.82 | 513583 |
| 1730936100 | 64.58 | 5.08 | 8.54 | 61.45 | 65.15 | 61.45 | 1063476 |
| 1730849700 | 59.5 | 1.42 | 2.44 | 57.8 | 59.805 | 57.38 | 428968 |
| 1730763300 | 58.08 | 0.62 | 1.08 | 56.83 | 59.03 | 56.79 | 605297 |
| 1730500500 | 57.46 | 0.88 | 1.56 | 57.48 | 57.83 | 56.79 | 599934 |
