Hot Features
프리미엄
Runway Growth Finance Corporation (RWAYL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0151 | 0.0603517186251 | 25.02 | 25.14 | 25 | 7465 | 25.05266179 | CS |
| 4 | 0.2101 | 0.846324269889 | 24.825 | 25.14 | 24.815 | 9169 | 24.97205196 | CS |
| 12 | -0.1131 | -0.449733976984 | 25.1482 | 25.3421 | 24.58 | 6264 | 24.95231234 | CS |
| 26 | 0.0151 | 0.0603517186251 | 25.02 | 25.3421 | 24.55 | 4881 | 24.9841886 | CS |
| 52 | -0.1149 | -0.456858846918 | 25.15 | 25.3421 | 24.43 | 4744 | 24.98660288 | CS |
| 156 | -0.1749 | -0.693772312574 | 25.21 | 25.69 | 23.34 | 6585 | 24.93475719 | CS |
| 260 | -0.1749 | -0.693772312574 | 25.21 | 25.69 | 23.34 | 6585 | 24.93475719 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 25.0351 | -0.01 | -0.06 | 25.0298 | 25.05 | 25.0298 | 8915 |
| 1738107300 | 25.0499 | -0 | -0.00 | 25.05 | 25.05 | 25.03 | 2264 |
| 1738020900 | 25.05 | 0.01 | 0.04 | 25.02 | 25.06 | 25.01 | 20610 |
| 1737761700 | 25.04 | -0.09 | -0.36 | 25.02 | 25.14 | 25 | 5325 |
| 1737675300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737588900 | 25.13 | 0.08 | 0.32 | 25.02 | 25.13 | 25.01 | 1662 |
| 1737502500 | 25.05 | 0.03 | 0.13 | 25.0081 | 25.05 | 25 | 3599 |
| 1737156900 | 25.0175 | 0.02 | 0.07 | 25.0102 | 25.025 | 24.95 | 6488 |
| 1737070500 | 24.9999 | 0.02 | 0.08 | 24.91 | 25 | 24.91 | 6685 |
| 1736984100 | 24.98 | 0.03 | 0.12 | 24.99 | 25 | 24.94 | 11021 |
| 1736897700 | 24.95 | -0.03 | -0.11 | 24.95 | 24.99 | 24.9312 | 1070 |
| 1736811300 | 24.977 | 0 | 0.01 | 24.98 | 24.99 | 24.95 | 5847 |
| 1736552100 | 24.9744 | -0.01 | -0.02 | 24.901 | 24.98 | 24.901 | 4201 |
| 1736379300 | 24.98 | -0 | -0.01 | 24.9799 | 24.98 | 24.93 | 3210 |
| 1736292900 | 24.983 | -0.03 | -0.11 | 24.98 | 24.9914 | 24.9454 | 11915 |
| 1736206500 | 25.0093 | 0.08 | 0.32 | 24.915 | 25.01 | 24.9063 | 6484 |
| 1735947300 | 24.93 | 0.06 | 0.24 | 24.86 | 24.96 | 24.815 | 34644 |
| 1735860900 | 24.87 | -0.01 | -0.04 | 24.825 | 24.9 | 24.825 | 21676 |
| 1735688100 | 24.88 | 0 | 0.00 | 24.75 | 24.89 | 24.75 | 4908 |
| 1735601700 | 24.88 | 0 | 0.01 | 24.86 | 24.95 | 24.8 | 14813 |
| 1735342500 | 24.8786 | 0.07 | 0.28 | 24.81 | 24.8786 | 24.801 | 2764 |
| 1735256100 | 24.81 | 0.07 | 0.28 | 24.79 | 24.82 | 24.77 | 10360 |
| 1735077840 | 24.74 | -0.07 | -0.28 | 24.81 | 24.81 | 24.6794 | 19743 |
| 1734996900 | 24.81 | -0.06 | -0.24 | 24.87 | 24.87 | 24.7665 | 2408 |
| 1734737700 | 24.87 | 0.02 | 0.10 | 24.96 | 24.96 | 24.75 | 1605 |
| 1734651300 | 24.8463 | 0.12 | 0.49 | 24.77 | 24.87 | 24.7601 | 2364 |
| 1734564900 | 24.725 | -0.25 | -0.98 | 24.92 | 24.97 | 24.58 | 19119 |
| 1734478500 | 24.97 | -0.03 | -0.12 | 25.0199 | 25.0199 | 24.81 | 3907 |
| 1734392100 | 25 | 0.01 | 0.04 | 25 | 25.0145 | 25 | 1250 |
| 1734132900 | 24.99 | 0.02 | 0.07 | 25 | 25 | 24.97 | 1411 |
| 1734046500 | 24.9723 | 0.01 | 0.06 | 24.96 | 24.9723 | 24.95 | 1192 |
| 1733960100 | 24.958 | -0.04 | -0.17 | 25.0211 | 25.04 | 24.91 | 2254 |
| 1733873700 | 25 | -0.05 | -0.20 | 25.0534 | 25.0534 | 24.91 | 12375 |
| 1733787300 | 25.05 | -0.01 | -0.05 | 25.0453 | 25.06 | 25 | 7025 |
| 1733528100 | 25.0636 | -0.01 | -0.03 | 25.0699 | 25.07 | 25.01 | 3932 |
| 1733441700 | 25.07 | 0.06 | 0.25 | 25.05 | 25.07 | 24.98 | 6924 |
| 1733355300 | 25.0084 | 0.03 | 0.11 | 25.01 | 25.04 | 25 | 10312 |
| 1733268900 | 24.98 | -0.1 | -0.40 | 25.05 | 25.08 | 24.94 | 8351 |
| 1733182500 | 25.08 | 0.12 | 0.48 | 24.97 | 25.08 | 24.97 | 5589 |
| 1732917840 | 24.96 | -0.05 | -0.19 | 25 | 25.05 | 24.96 | 3987 |
| 1732750500 | 25.0085 | 0.01 | 0.03 | 24.98 | 25.0085 | 24.98 | 4135 |
| 1732664100 | 25 | 0.03 | 0.11 | 24.98 | 25.021 | 24.98 | 3191 |
| 1732577700 | 24.9737 | 0.01 | 0.05 | 24.97 | 25.098 | 24.97 | 6458 |
| 1732318500 | 24.9601 | 0.06 | 0.22 | 24.91 | 24.9641 | 24.87 | 3030 |
| 1732232100 | 24.905 | -0.18 | -0.70 | 24.99 | 25.0792 | 24.905 | 4897 |
| 1732145700 | 25.08 | 0.13 | 0.52 | 25.1 | 25.1 | 24.95 | 651 |
| 1732059300 | 24.95 | 0.01 | 0.04 | 24.87 | 24.97 | 24.85 | 2182 |
| 1731972900 | 24.94 | 0.13 | 0.52 | 24.88 | 25 | 24.83 | 4908 |
| 1731713700 | 24.81 | -0.52 | -2.05 | 24.98 | 24.98 | 24.81 | 977 |
| 1731627300 | 25.33 | -0.01 | -0.05 | 25.25 | 25.34 | 25.2491 | 4149 |
| 1731540900 | 25.3421 | 0.06 | 0.25 | 25.17 | 25.3421 | 25.15 | 1857 |
| 1731454500 | 25.2783 | 0 | 0.00 | 25.33 | 25.33 | 25.2783 | 36 |
| 1731368100 | 25.2783 | -0.04 | -0.17 | 25.32 | 25.34 | 25.2783 | 410 |
| 1731108900 | 25.3216 | 0.08 | 0.32 | 25.24 | 25.33 | 25.24 | 1994 |
| 1731022500 | 25.24 | -0.02 | -0.09 | 25.24 | 25.24 | 25.198 | 3263 |
| 1730936100 | 25.2617 | 0 | 0.01 | 25.1482 | 25.2617 | 25.1482 | 2798 |
| 1730849700 | 25.26 | 0.06 | 0.22 | 25.24 | 25.26 | 25.24 | 3072 |
| 1730763300 | 25.2048 | -0.04 | -0.15 | 25.2048 | 25.2048 | 25.2048 | 460 |
| 1730500500 | 25.2427 | 0.05 | 0.21 | 25.14 | 25.26 | 25.14 | 1959 |
| 1730414100 | 25.19 | -0.02 | -0.08 | 25.2193 | 25.24 | 25.19 | 853 |
| 1730327700 | 25.2099 | 0.01 | 0.04 | 25.21 | 25.21 | 25.2099 | 2048 |
