Revolution Medicines Inc (RVMD)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.26 | -2.935694315 | 42.92 | 45.85 | 40.8 | 747476 | 43.11484386 | CS |
4 | 3.91 | 10.357615894 | 37.75 | 48.61 | 36.5 | 1407575 | 43.18954467 | CS |
12 | 8.84 | 26.9347958562 | 32.82 | 48.61 | 29.74 | 1390129 | 39.14930397 | CS |
26 | 9.69 | 30.3096653112 | 31.97 | 48.61 | 15.4401 | 1675960 | 31.43390489 | CS |
52 | 11.52 | 38.2216323822 | 30.14 | 48.61 | 14.08 | 1137942 | 27.68591113 | CS |
156 | 12.31 | 41.9420783646 | 29.35 | 56.18 | 14.08 | 909620 | 28.96968503 | CS |
260 | 0 | 0 | 0 | 43.7964 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726007700 | 41.63 | -0.49 | -1.16 | 42.31 | 42.31 | 40.995 | 730722 |
1725921300 | 42.12 | 0.28 | 0.67 | 42.12 | 43.13 | 41.79 | 653526 |
1725662100 | 41.84 | -1.4 | -3.24 | 43.32 | 43.7981 | 40.8 | 861525 |
1725575700 | 43.24 | 0.83 | 1.96 | 42.81 | 43.27 | 42.14 | 449796 |
1725489300 | 42.41 | 0.85 | 2.05 | 41.49 | 42.53 | 41.09 | 555729 |
1725402900 | 41.56 | -1.07 | -2.51 | 41.88 | 43.39 | 41.3901 | 571702 |
1725057300 | 42.63 | 0.83 | 1.99 | 42.16 | 42.72 | 41.6 | 803065 |
1724970900 | 41.8 | -0.85 | -1.99 | 42.95 | 43.69 | 41.55 | 611175 |
1724884500 | 42.65 | -0.94 | -2.16 | 43.63 | 43.795 | 42.64 | 541660 |
1724798100 | 43.59 | -0.47 | -1.07 | 43.91 | 44.1099 | 42.99 | 484110 |
1724711700 | 44.06 | 0.42 | 0.96 | 43.99 | 44.7 | 43.47 | 576945 |
1724452500 | 43.64 | 0.38 | 0.88 | 43.61 | 44.42 | 43.23 | 789620 |
1724366100 | 43.26 | -2.02 | -4.46 | 45.27 | 45.52 | 43.18 | 814783 |
1724279700 | 45.28 | 1.93 | 4.45 | 43.6 | 45.85 | 43.6 | 1688829 |
1724193300 | 43.35 | -0.3 | -0.69 | 43.57 | 43.78 | 42.96 | 531974 |
1724106900 | 43.65 | 0.8 | 1.87 | 42.72 | 43.93 | 42.58 | 977671 |
1723847700 | 42.85 | -0.67 | -1.54 | 43.43 | 43.75 | 42.61 | 665526 |
1723761300 | 43.52 | 0.94 | 2.21 | 43.58 | 44.2 | 42.62 | 1114450 |
1723674900 | 42.58 | -0.42 | -0.98 | 42.92 | 42.97 | 41.52 | 841727 |
1723588500 | 43 | 0.02 | 0.05 | 43.29 | 43.4699 | 42.71 | 881659 |
1723502100 | 42.98 | 0.08 | 0.19 | 42.37 | 43.27 | 41.82 | 1150084 |
1723242900 | 42.9 | 0.92 | 2.19 | 42 | 43.1 | 41.74 | 855872 |
1723156500 | 41.98 | -0.29 | -0.69 | 40.1 | 43.55 | 40 | 1309207 |
1723070100 | 42.27 | -1.02 | -2.36 | 44.28 | 44.28 | 42.12 | 782699 |
1722983700 | 43.29 | 0.81 | 1.91 | 43 | 44.27 | 42.48 | 877975 |
1722897300 | 42.48 | -1.52 | -3.45 | 41.4 | 43.25 | 41.01 | 1442975 |
1722638100 | 44 | -1.27 | -2.81 | 43.3 | 45.11 | 43 | 1085142 |
1722551700 | 45.27 | -0.37 | -0.81 | 45.5 | 46.97 | 45.19 | 1237764 |
1722465300 | 45.64 | 0.49 | 1.09 | 45.48 | 47.13 | 44.59 | 1442638 |
1722378900 | 45.15 | -0.77 | -1.68 | 46.07 | 46.29 | 44.76 | 1252886 |
1722292500 | 45.92 | -0.52 | -1.12 | 46.18 | 46.85 | 45.51 | 926806 |
1722033300 | 46.44 | 0.88 | 1.93 | 46 | 46.82 | 45.7975 | 1099305 |
1721946900 | 45.56 | -0.94 | -2.02 | 46.53 | 46.99 | 45.37 | 1422178 |
1721860500 | 46.5 | -0.27 | -0.58 | 46.23 | 47.615 | 46.13 | 1445956 |
1721774100 | 46.77 | -1.17 | -2.44 | 47.88 | 48.29 | 46.69 | 1803300 |
1721687700 | 47.94 | 1.8 | 3.90 | 46.21 | 48.1 | 46.05 | 1846075 |
1721428500 | 46.14 | 0.1 | 0.22 | 46.34 | 47.13 | 45.65 | 1150832 |
1721342100 | 46.04 | -0.38 | -0.82 | 46.3 | 47.42 | 45.52 | 1583922 |
1721255700 | 46.42 | -0.35 | -0.75 | 46 | 47.18 | 45.4101 | 2503675 |
1721169300 | 46.77 | 0.77 | 1.67 | 47.35 | 47.78 | 45.89 | 2816562 |
1721082900 | 46 | 0.86 | 1.91 | 47.45 | 48.61 | 42.61 | 7483860 |
1720823700 | 45.14 | 1.79 | 4.13 | 44.9 | 45.259 | 43.27 | 3061922 |
1720737300 | 43.35 | 0.89 | 2.10 | 43.63 | 44.08 | 41.67 | 3396502 |
1720650900 | 42.46 | -1.46 | -3.32 | 44.05 | 44.17 | 42.36 | 1538147 |
1720564500 | 43.92 | 4.34 | 10.97 | 40.83 | 44.8 | 40.53 | 4218697 |
1720478100 | 39.58 | 2.05 | 5.46 | 39.41 | 39.98 | 38.63 | 1768559 |
1720218900 | 37.53 | 0.61 | 1.65 | 36.61 | 37.61 | 36.5 | 609776 |
1720040640 | 36.92 | -0.46 | -1.23 | 37.69 | 37.94 | 36.82 | 381412 |
1719959700 | 37.38 | -1.4 | -3.61 | 39.02 | 39.1999 | 37.31 | 1139202 |
1719873300 | 38.78 | 0.25 | 0.65 | 38.81 | 39.56 | 38.42 | 1582831 |
1719614100 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
1719527700 | 38.53 | 0.11 | 0.29 | 38.45 | 38.81 | 37.64 | 845689 |
1719441300 | 38.42 | -0.41 | -1.06 | 38.72 | 38.9 | 38.11 | 806611 |
1719354900 | 38.83 | 0.33 | 0.86 | 38.46 | 39.24 | 38.46 | 1096533 |
1719268500 | 38.5 | 0.29 | 0.76 | 38.43 | 39 | 37.87 | 1091062 |
1719009300 | 38.21 | 0.67 | 1.78 | 37.6 | 38.6 | 37.41 | 3722179 |
1718922900 | 37.54 | -0.18 | -0.48 | 37.75 | 37.85 | 36.93 | 1048795 |
1718750100 | 37.72 | 0.62 | 1.67 | 37.04 | 37.9 | 36.71 | 1055933 |
1718663700 | 37.1 | -1.52 | -3.94 | 38.15 | 38.47 | 36.48 | 1369146 |
1718404500 | 38.62 | -1.12 | -2.82 | 39.34 | 39.5 | 37.9 | 844927 |
1718318100 | 39.74 | -0.25 | -0.63 | 39.71 | 40.3 | 39.465 | 743243 |
1718231700 | 39.99 | 0.97 | 2.49 | 40.02 | 40.7 | 39.43 | 1133026 |
1718145300 | 39.02 | -0.84 | -2.11 | 39.71 | 39.71 | 38.63 | 1025542 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관