Hot Features
프리미엄
Rafael Holdings Inc (RFL)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -6.46766169154 | 2.01 | 2.05 | 1.78 | 21497 | 1.91559724 | CS |
| 4 | -0.1 | -5.05050505051 | 1.98 | 2.12 | 1.78 | 29234 | 2.02183669 | CS |
| 12 | 0.04 | 2.17391304348 | 1.84 | 2.16 | 1.5 | 34830 | 1.93595904 | CS |
| 26 | 0.32 | 20.5128205128 | 1.56 | 2.5 | 1.48 | 38477 | 1.95217309 | CS |
| 52 | 0.17 | 9.94152046784 | 1.71 | 2.5 | 1.29 | 29926 | 1.80533328 | CS |
| 156 | -0.6 | -24.1935483871 | 2.48 | 2.91 | 1.29 | 59990 | 2.02593668 | CS |
| 260 | -15.16 | -88.9671361502 | 17.04 | 66.44 | 1.29 | 102988 | 11.26080413 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 1.88 | 0.04 | 2.17 | 1.9 | 2.02 | 1.88 | 24639 |
| 1741131600 | 1.84 | -0.05 | -2.65 | 1.92 | 1.92 | 1.78 | 28562 |
| 1741045200 | 1.89 | -0.13 | -6.44 | 1.97 | 2.0099999 | 1.89 | 20782 |
| 1740786000 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 1.9207 | 29987 |
| 1740699600 | 2.04 | 0.01 | 0.49 | 2.0099999 | 2.04 | 2.0099999 | 3517 |
| 1740613200 | 2.0299999 | 0.1 | 5.18 | 1.9 | 2.04 | 1.9 | 7300 |
| 1740526800 | 1.93 | -0.03 | -1.53 | 1.99 | 1.99 | 1.91 | 23187 |
| 1740440400 | 1.96 | -0.03 | -1.51 | 1.96 | 2.06 | 1.89 | 41781 |
| 1740181200 | 1.99 | -0.03 | -1.49 | 2.05 | 2.05 | 1.97 | 14766 |
| 1740094800 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 2 | 6581 |
| 1740008400 | 2.07 | -0.02 | -0.96 | 2 | 2.09 | 1.9905 | 28836 |
| 1739922000 | 2.09 | 0.01 | 0.48 | 2.09 | 2.12 | 2.05 | 40227 |
| 1739576400 | 2.08 | 0.03 | 1.46 | 2.04 | 2.09 | 2.02 | 26968 |
| 1739490000 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 1.992 | 17105 |
| 1739403600 | 2.05 | -0.06 | -2.84 | 2.1 | 2.12 | 2.05 | 10493 |
| 1739317200 | 2.11 | 0.03 | 1.44 | 2.08 | 2.12 | 2.0284 | 46562 |
| 1739230800 | 2.08 | 0.03 | 1.46 | 2.02 | 2.08 | 2.0099999 | 43690 |
| 1738971600 | 2.05 | 0.06 | 3.02 | 2.04 | 2.07 | 1.86 | 131738 |
| 1738885200 | 1.99 | -0.02 | -1.00 | 1.98 | 2.005 | 1.911 | 8734 |
| 1738798800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.96 | 12140 |
| 1738712400 | 2.0099999 | -0.02 | -0.99 | 2.07 | 2.07 | 1.9742 | 16145 |
| 1738626000 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.05 | 1.9701 | 20117 |
| 1738366800 | 2.06 | 0.1 | 5.10 | 2.04 | 2.08 | 2 | 21641 |
| 1738280400 | 1.96 | 0.03 | 1.55 | 1.9 | 2.06 | 1.9 | 33552 |
| 1738194000 | 1.93 | -0.15 | -7.21 | 2.07 | 2.08 | 1.9 | 31561 |
| 1738107600 | 2.08 | 0.02 | 0.97 | 2.1 | 2.11 | 2 | 37223 |
| 1738021200 | 2.06 | -0.04 | -1.90 | 2 | 2.1 | 2 | 22312 |
| 1737762000 | 2.1 | 0.03 | 1.45 | 2.16 | 2.16 | 2.1 | 22422 |
| 1737675600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737589200 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.0152 | 77011 |
| 1737502800 | 2.07 | 0.06 | 2.99 | 2.05 | 2.07 | 1.9901 | 68907 |
| 1737157200 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.04 | 1.87 | 61017 |
| 1737070800 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.902 | 25014 |
| 1736984400 | 1.98 | 0.1 | 5.32 | 1.85 | 2 | 1.85 | 19589 |
| 1736898000 | 1.88 | -0.01 | -0.53 | 1.9 | 1.93 | 1.83 | 21101 |
| 1736811600 | 1.89 | -0.05 | -2.58 | 1.99 | 1.99 | 1.84 | 10131 |
| 1736552400 | 1.94 | 0 | 0.00 | 1.9 | 2.0081 | 1.9 | 31182 |
| 1736379600 | 1.94 | -0.03 | -1.52 | 1.95 | 1.97 | 1.9 | 32189 |
| 1736293200 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.92 | 27037 |
| 1736206800 | 1.99 | 0.09 | 4.74 | 1.92 | 2 | 1.7901 | 75575 |
| 1735947600 | 1.9 | 0.14 | 7.95 | 1.75 | 1.94 | 1.73 | 81765 |
| 1735861200 | 1.76 | 0.11 | 6.67 | 1.71 | 1.76 | 1.61 | 28345 |
| 1735688400 | 1.65 | -0.08 | -4.62 | 1.67 | 1.7099 | 1.5999 | 29740 |
| 1735602000 | 1.73 | 0.14 | 8.81 | 1.53 | 1.74 | 1.5 | 58771 |
| 1735342800 | 1.59 | -0.03 | -1.85 | 1.71 | 1.7498 | 1.52 | 74141 |
| 1735256400 | 1.62 | -0.18 | -10.00 | 1.75 | 1.79 | 1.6 | 57047 |
| 1735077840 | 1.8 | -0.09 | -4.76 | 1.785 | 1.91 | 1.7 | 38551 |
| 1734997200 | 1.89 | -0.06 | -3.08 | 1.96 | 1.96 | 1.86 | 20605 |
| 1734738000 | 1.95 | 0.15 | 8.33 | 1.75 | 1.95 | 1.72 | 74207 |
| 1734651600 | 1.8 | 0.09 | 5.26 | 1.72 | 1.828 | 1.72 | 35034 |
| 1734565200 | 1.71 | -0.1 | -5.52 | 1.82 | 1.85 | 1.71 | 36047 |
| 1734478800 | 1.81 | -0.09 | -4.49 | 1.86 | 1.865 | 1.7397 | 35009 |
| 1734392400 | 1.895 | 0.02 | 0.80 | 1.92 | 1.92 | 1.85 | 13069 |
| 1734133200 | 1.88 | -0.04 | -2.08 | 1.88 | 1.91 | 1.8401 | 12778 |
| 1734046800 | 1.92 | 0.03 | 1.59 | 1.84 | 1.94 | 1.84 | 64381 |
| 1733960400 | 1.89 | 0.03 | 1.61 | 1.83 | 1.95 | 1.83 | 47917 |
| 1733874000 | 1.86 | -0.05 | -2.62 | 1.88 | 1.9 | 1.8064 | 26893 |
| 1733787600 | 1.91 | -0.01 | -0.52 | 1.9 | 1.9377 | 1.87 | 21737 |
| 1733528400 | 1.92 | 0.01 | 0.52 | 1.96 | 1.96 | 1.88 | 23473 |
