Hot Features
프리미엄
REV Group Inc (REVG)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6199 | 5.4395567495 | 29.78 | 31.3999 | 28.25 | 302764 | 29.50881974 | CS |
| 4 | 4.4099 | 16.3390144498 | 26.99 | 31.3999 | 25.76 | 466903 | 28.43117784 | CS |
| 12 | -0.0701 | -0.222751827137 | 31.47 | 31.85 | 21.54 | 622586 | 27.70355327 | CS |
| 26 | 4.3999 | 16.2959259259 | 27 | 31.85 | 21.54 | 699974 | 27.09476506 | CS |
| 52 | 16.4699 | 110.314132619 | 14.93 | 31.85 | 14.72 | 713266 | 23.73255743 | CS |
| 156 | 14.3499 | 84.1636363636 | 17.05 | 31.85 | 9.5001 | 391728 | 19.49415596 | CS |
| 260 | 18.3999 | 141.537692308 | 13 | 31.85 | 3.5 | 368680 | 16.70673966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 30.91 | 1.09 | 3.66 | 29.84 | 31.005 | 29.55 | 314563 |
| 1732232400 | 29.82 | 0.61 | 2.09 | 29.53 | 30.07 | 29.33 | 274692 |
| 1732146000 | 29.21 | -0.02 | -0.07 | 29.28 | 29.305 | 28.25 | 365220 |
| 1732059600 | 29.23 | -0.41 | -1.38 | 29.105 | 29.67 | 28.9324 | 254015 |
| 1731973200 | 29.64 | -0.04 | -0.13 | 29.89 | 30.6 | 29.59 | 290825 |
| 1731714000 | 29.68 | -0.14 | -0.47 | 29.78 | 30.38 | 29.47 | 329069 |
| 1731627600 | 29.82 | -0.56 | -1.84 | 30.455 | 30.7 | 29.6 | 445181 |
| 1731541200 | 30.38 | -0.25 | -0.82 | 30.75 | 31 | 30.12 | 326662 |
| 1731454800 | 30.63 | -0.17 | -0.55 | 30.74 | 31.07 | 30.095 | 350410 |
| 1731368400 | 30.8 | 0.84 | 2.80 | 30.57 | 31.01 | 30.055 | 344959 |
| 1731109200 | 29.96 | 0.4 | 1.35 | 29.56 | 30.45 | 29.56 | 333458 |
| 1731022800 | 29.56 | -0.02 | -0.07 | 29.31 | 29.945 | 29.21 | 562529 |
| 1730936400 | 29.58 | 1.73 | 6.21 | 30.43 | 30.43 | 28.985 | 841398 |
| 1730850000 | 27.85 | 0.82 | 3.03 | 27 | 27.87 | 26.85 | 499545 |
| 1730763600 | 27.03 | 0.68 | 2.58 | 26.33 | 27.62 | 26.29 | 477100 |
| 1730500800 | 26.35 | -0.15 | -0.57 | 26.59 | 26.98 | 25.87 | 662195 |
| 1730414400 | 26.5 | -0.28 | -1.05 | 26.54 | 26.75 | 25.76 | 538117 |
| 1730328000 | 26.78 | -0.55 | -2.01 | 27.215 | 27.51 | 26.76 | 1031643 |
| 1730241600 | 27.33 | -0.87 | -3.09 | 27.91 | 28.1 | 27.17 | 599915 |
| 1730155200 | 28.2 | 1.61 | 6.05 | 27.03 | 28.35 | 27.03 | 402694 |
| 1729896000 | 26.59 | 0 | 0.00 | 26.99 | 27.03 | 26.48 | 408424 |
| 1729809600 | 26.59 | -0.38 | -1.41 | 26.92 | 27.29 | 26.45 | 436666 |
| 1729723200 | 26.97 | -0.62 | -2.25 | 27.46 | 27.78 | 26.93 | 582541 |
| 1729636800 | 27.59 | -1.3 | -4.50 | 28.32 | 28.75 | 27.58 | 365639 |
| 1729550400 | 28.89 | -0.93 | -3.12 | 29.79 | 29.92 | 28.06 | 749246 |
| 1729291200 | 29.82 | 0 | 0.00 | 29.87 | 29.98 | 29.52 | 306371 |
| 1729204800 | 29.82 | 0.69 | 2.37 | 29.31 | 29.95 | 29.08 | 428640 |
| 1729118400 | 29.13 | 1.01 | 3.59 | 28.38 | 29.3 | 28.2 | 306366 |
| 1729032000 | 28.12 | 0.26 | 0.93 | 27.88 | 28.46 | 27.74 | 316420 |
| 1728945600 | 27.86 | -0.31 | -1.10 | 28.18 | 28.45 | 27.6 | 398714 |
| 1728686400 | 28.17 | 1.67 | 6.30 | 26.6 | 28.18 | 26.6 | 678907 |
| 1728600000 | 26.5 | -1.19 | -4.30 | 27.37 | 27.37 | 26.5 | 463104 |
| 1728513600 | 27.69 | 0.37 | 1.35 | 27.26 | 27.825 | 27.09 | 425328 |
| 1728427200 | 27.32 | -0.01 | -0.04 | 27.19 | 27.405 | 26.925 | 786299 |
| 1728340800 | 27.33 | -0.23 | -0.83 | 27.39 | 27.6 | 26.97 | 564984 |
| 1728081600 | 27.56 | 0.25 | 0.92 | 27.825 | 28.03 | 27.2 | 547823 |
| 1727995200 | 27.31 | -0.25 | -0.91 | 27.445 | 27.6158 | 26.85 | 558408 |
| 1727908800 | 27.56 | 0.35 | 1.29 | 27.41 | 28.005 | 27.34 | 442123 |
| 1727822400 | 27.21 | -0.85 | -3.03 | 27.9 | 27.955 | 27 | 526632 |
| 1727735520 | 28.06 | 0.86 | 3.16 | 27.02 | 28.15 | 26.545 | 854705 |
| 1727476800 | 27.2 | 0.58 | 2.18 | 26.88 | 27.36 | 26.505 | 801374 |
| 1727390400 | 26.62 | -0.56 | -2.06 | 27.68 | 27.68 | 26.28 | 935526 |
| 1727304000 | 27.18 | -0.68 | -2.44 | 27.89 | 28.08 | 27.17 | 480237 |
| 1727217600 | 27.86 | -0.1 | -0.36 | 28.1 | 28.36 | 27.68 | 451121 |
| 1727131200 | 27.96 | 0.35 | 1.27 | 27.63 | 28.1 | 27.54 | 688074 |
| 1726872000 | 27.61 | -0.29 | -1.04 | 27.87 | 28.51 | 27.54 | 1358445 |
| 1726785600 | 27.9 | -0.5 | -1.76 | 29.01 | 29.25 | 27.86 | 487839 |
| 1726699200 | 28.4 | -0.17 | -0.60 | 28.55 | 29.9 | 28.35 | 562009 |
| 1726612800 | 28.57 | 1.12 | 4.08 | 27.845 | 29.19 | 27.48 | 603477 |
| 1726526400 | 27.45 | -0.19 | -0.69 | 27.71 | 27.94 | 27.205 | 441054 |
| 1726267200 | 27.64 | 0.63 | 2.33 | 27.4 | 27.95 | 26.954 | 555395 |
| 1726180800 | 27.01 | 0.66 | 2.50 | 26.54 | 27.97 | 26.26 | 597240 |
| 1726094400 | 26.35 | 0.35 | 1.35 | 25.73 | 26.4 | 25.15 | 474136 |
| 1726008000 | 26 | -0.44 | -1.66 | 26.735 | 26.8 | 25.715 | 860280 |
| 1725921600 | 26.44 | 1.5 | 6.01 | 25.19 | 26.58 | 25 | 856017 |
| 1725662400 | 24.94 | -0.98 | -3.78 | 25.865 | 26.04 | 24.9 | 1235205 |
| 1725576000 | 25.92 | -0.94 | -3.50 | 26.55 | 26.66 | 25.5 | 1207001 |
| 1725489600 | 26.86 | -3.35 | -11.09 | 23.91 | 27.99 | 21.54 | 3459098 |
| 1725403200 | 30.21 | -1.63 | -5.12 | 31.45 | 31.45 | 29.74 | 1038490 |
| 1725057600 | 31.84 | 0.53 | 1.69 | 31.47 | 31.85 | 31.1 | 563575 |
| 1724971200 | 31.31 | 1.27 | 4.23 | 30.18 | 31.44 | 29.88 | 553364 |
| 1724884800 | 30.04 | -0.09 | -0.30 | 30.22 | 30.52 | 29.7711 | 768606 |
| 1724798400 | 30.13 | -0.46 | -1.50 | 30.5 | 30.5 | 29.91 | 345971 |
| 1724712000 | 30.59 | -0.12 | -0.39 | 30.97 | 31.17 | 30.58 | 643358 |
