Rubrik Inc【RBRK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Rubrik Inc (RBRK)

41.38

0.12

(0.29%)

마감 02 11월 5:00AM

41.38

0.00

(0.00%)

시간외 거래: 8:34AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.04	5.18556176919	39.34	43.95	39.11	1516123	41.5389764	CS
4	8.52	25.9281801582	32.86	43.95	32	1921932	38.33362736	CS
12	10.12	32.3736404351	31.26	43.95	29.18	1963144	34.42337201	CS
26	9.2	28.5891858297	32.18	43.95	28.34	1450487	33.79152006	CS
52	2.78	7.20207253886	38.6	43.95	28.34	1568394	34.00563549	CS
156	2.78	7.20207253886	38.6	43.95	28.34	1568394	34.00563549	CS
260	2.78	7.20207253886	38.6	43.95	28.34	1568394	34.00563549	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730500800	41.38	0.12	0.29	41.44	41.94	41.02	1110601
1730414400	41.26	-1.34	-3.15	42.6	42.96	41.26	864341
1730328000	42.6	0	0.00	42.73	42.99	41.5	1224073
1730241600	42.6	2.02	4.98	41.07	43.95	40.8016	2971488
1730155200	40.58	1.18	2.99	39.4	41	39.4	1001089
1729896000	39.4	0.49	1.26	39.34	40.79	39.11	1519623
1729809600	38.91	1.22	3.24	37.79	39.12	37.67	1080909
1729723200	37.69	-0.92	-2.38	38.3	38.5608	37.38	784988
1729636800	38.61	0.09	0.23	38.52	38.92	37.65	1705828
1729550400	38.52	-1.02	-2.58	39.66	39.98	38.16	1256280
1729291200	39.54	0.06	0.15	39.71	41.33	39.17	2251062
1729204800	39.48	0.61	1.57	39	40.75	38.62	1859288
1729118400	38.87	-0.26	-0.66	39.32	39.42	38.29	965302
1729032000	39.13	-0.13	-0.33	39.26	40.04	38.93	1576443
1728945600	39.26	-0.28	-0.71	39.55	39.91	38.9034	1383289
1728686400	39.54	0.83	2.14	38.73	40.36	38.47	3456035
1728600000	38.71	2.72	7.56	35.62	38.9325	35.62	4591892
1728513600	35.99	1.36	3.93	34.84	36	34.62	2612019
1728427200	34.63	1.68	5.10	33	35.09	32.68	3615070
1728340800	32.95	-0.24	-0.72	32.95	33.2	32.53	1159540
1728081600	33.189999	0.59	1.81	32.86	33.299999	32	2560077
1727995200	32.6	1.21	3.85	31.27	32.89	31.01	1887245
1727908800	31.39	0.03	0.10	31.25	31.71	30.36	1326678
1727822400	31.36	-0.79	-2.46	31.93	31.95	30.67	2016200
1727736000	32.15	0.19	0.59	31.96	32.39	31.26	2021066
1727476800	31.96	0.22	0.69	31.75	32.33	31.05	2537602
1727390400	31.74	0.22	0.70	31.58	31.9293	30.35	2683527
1727304000	31.52	-2.03	-6.05	33.62	33.6726	31.09	2893942
1727217600	33.549999	0.18	0.54	33.62	33.82	33.189999	1319841
1727131200	33.369999	0.08	0.24	32.89	33.61	32.659999	1282187
1726872000	33.29	0.59	1.80	32.25	33.72	31.92	10241855
1726785600	32.7	1.16	3.68	32.29	33.13	32.18	3312398
1726699200	31.54	-0.7	-2.17	31.9	32.229999	31.1	2978509
1726612800	32.24	0.86	2.74	31	32.45	30.3651	3435033
1726526400	31.38	0.88	2.89	31.49	31.74	30.76	3127559
1726267200	30.5	-0.25	-0.81	30.93	31.005	30.09	3274282
1726180800	30.75	-2.75	-8.21	31.51	32.24	30.24	5272657
1726094400	33.5	1.92	6.08	30.96	33.9	30.58	5367797
1726008000	31.58	-0.48	-1.50	29.82	31.75	29.18	4097541
1725921600	32.06	1.34	4.36	31	32.43	30.84	3087964
1725662400	30.72	-1.42	-4.42	32.4	32.619999	30.64	1041757
1725576000	32.14	-0.49	-1.50	32.61	32.97	32.009999	636118
1725489600	32.63	-0.23	-0.70	32.61	33.409999	31.835	570051
1725403200	32.86	-1.96	-5.63	34.32	35.0779	32.77	623115
1725057600	34.82	1.05	3.11	34	34.99	34	1415726
1724971200	33.77	-0.44	-1.29	34.43	35.2	33.64	454422
1724884800	34.21	-1.21	-3.42	35.17	35.255	33.45	741017
1724798400	35.42	-0.17	-0.48	35.53	35.9	35.18	372030
1724712000	35.59	0.64	1.83	35.45	35.86	34.94	603890
1724452800	34.95	-1.22	-3.37	36.23	37	34.8	799502
1724366400	36.17	-0.19	-0.52	36.5	36.96	36	737430
1724280000	36.36	0.41	1.14	36.2	36.72	35.16	901814
1724193600	35.95	0.09	0.25	35.76	36.25	35.39	467253
1724107200	35.86	2.45	7.33	33.75	36.365	33.75	1204990
1723848000	33.409999	-0.21	-0.62	33.66	34.86	33.15	968967
1723761600	33.62	1.91	6.02	32.11	33.645	32	1265778
1723675200	31.71	-0.4	-1.25	32.32	32.59	31.69	814932
1723588800	32.11	0.82	2.62	31.98	32.729999	31.52	604063
1723502400	31.29	-0.46	-1.45	31.75	31.94	31.01	351793
1723243200	31.75	0.26	0.83	31.26	32.46	30.97	648337
1723156800	31.49	0.4	1.29	31.47	32.03	30.28	561049
1723070400	31.09	0.13	0.42	31.59	31.86	30.71	944406
1722984000	30.96	0.91	3.03	30.81	31.065	29.6601	866490
1722897600	30.05	-1	-3.22	28.99	30.75	28.6	1197193
1722638400	31.05	-3.53	-10.21	33.88	34.055	30.81	1166457

iShares USD Treasury Bon...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관