Hot Features
프리미엄
RiverNorth Flexible Municipal Income Fund Inc (RFM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.66333998669 | 15.03 | 15.285 | 14.95 | 18397 | 15.1060602 | CS |
| 4 | 0.0376 | 0.246680312812 | 15.2424 | 15.35 | 14.78 | 44063 | 14.97847846 | CS |
| 12 | -0.55 | -3.47441566646 | 15.83 | 16.15 | 14.78 | 28294 | 15.40512968 | CS |
| 26 | -0.65 | -4.08035153798 | 15.93 | 16.45 | 14.78 | 20744 | 15.64823963 | CS |
| 52 | -0.22 | -1.41935483871 | 15.5 | 16.55 | 14.78 | 18071 | 15.76249943 | CS |
| 156 | -6.12 | -28.5981308411 | 21.4 | 21.4 | 12.885 | 20486 | 16.3029026 | CS |
| 260 | -4.76 | -23.75249501 | 20.04 | 24.77 | 12.885 | 19551 | 18.21262769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.28 | 0.08 | 0.56 | 15.2 | 15.35 | 15.2 | 26409 |
| 1737070800 | 15.195 | -0.02 | -0.10 | 15.15 | 15.195 | 15.14 | 14513 |
| 1736984400 | 15.21 | 0.11 | 0.75 | 15.09 | 15.21 | 15.09 | 20390 |
| 1736898000 | 15.0966 | 0.08 | 0.51 | 15.04 | 15.1 | 15.04 | 5924 |
| 1736811600 | 15.02 | -0.03 | -0.20 | 15.05 | 15.0504 | 14.95 | 16203 |
| 1736552400 | 15.05 | -0.1 | -0.66 | 15.03 | 15.0799 | 14.98 | 34956 |
| 1736379600 | 15.15 | 0.06 | 0.40 | 15.08 | 15.17 | 15.08 | 18142 |
| 1736293200 | 15.09 | -0.06 | -0.40 | 15.15 | 15.15 | 15.01 | 35631 |
| 1736206800 | 15.15 | 0.03 | 0.20 | 15.166 | 15.17 | 15.08 | 27360 |
| 1735947600 | 15.12 | 0.12 | 0.80 | 15.05 | 15.18 | 15.05 | 38008 |
| 1735861200 | 15 | 0.13 | 0.87 | 15.0278 | 15.0278 | 14.92 | 32526 |
| 1735688400 | 14.87 | 0.02 | 0.13 | 14.86 | 15 | 14.78 | 140201 |
| 1735602000 | 14.85 | -0.07 | -0.44 | 14.8101 | 14.96 | 14.8101 | 107891 |
| 1735342800 | 14.915 | -0.05 | -0.30 | 14.9999 | 14.9999 | 14.8513 | 80426 |
| 1735256400 | 14.96 | -0.02 | -0.13 | 14.96 | 15.07 | 14.92 | 37554 |
| 1735077840 | 14.98 | 0 | 0.00 | 15.01 | 15.04 | 14.81 | 45317 |
| 1734997200 | 14.98 | -0.17 | -1.12 | 15.09 | 15.15 | 14.98 | 64231 |
| 1734738000 | 15.15 | -0.07 | -0.46 | 15.2424 | 15.35 | 15.15 | 29793 |
| 1734651600 | 15.22 | -0.11 | -0.72 | 15.31 | 15.3227 | 15.2 | 28194 |
| 1734565200 | 15.33 | -0.21 | -1.32 | 15.4601 | 15.54 | 15.33 | 29401 |
| 1734478800 | 15.535 | -0.12 | -0.73 | 15.6351 | 15.6351 | 15.53 | 14926 |
| 1734392400 | 15.65 | -0.06 | -0.38 | 15.75 | 15.8301 | 15.6001 | 44903 |
| 1734133200 | 15.71 | -0.22 | -1.38 | 15.84 | 15.84 | 15.71 | 11372 |
| 1734046800 | 15.93 | -0.04 | -0.25 | 16.020299 | 16.065 | 15.92 | 38564 |
| 1733960400 | 15.97 | 0 | 0.00 | 15.9826 | 16.02 | 15.96 | 13659 |
| 1733874000 | 15.97 | 0.05 | 0.31 | 15.9318 | 15.98 | 15.91 | 20339 |
| 1733787600 | 15.92 | -0.05 | -0.31 | 15.9 | 15.9999 | 15.89 | 21032 |
| 1733528400 | 15.97 | -0.01 | -0.06 | 15.972 | 16 | 15.9201 | 11037 |
| 1733442000 | 15.98 | -0.13 | -0.81 | 16.11 | 16.12 | 15.96 | 13045 |
| 1733355600 | 16.11 | 0.04 | 0.23 | 16.079 | 16.149999 | 16.0291 | 27968 |
| 1733269200 | 16.0735 | 0.08 | 0.52 | 16.079999 | 16.1 | 16.0301 | 15448 |
| 1733182800 | 15.99 | -0.01 | -0.06 | 15.995 | 16.0565 | 15.92 | 34170 |
| 1732917840 | 16 | 0.11 | 0.69 | 15.935 | 16.02 | 15.935 | 19492 |
| 1732750800 | 15.89 | 0.17 | 1.08 | 15.79 | 15.93 | 15.7424 | 37765 |
| 1732664400 | 15.72 | -0.03 | -0.19 | 15.7501 | 15.7502 | 15.72 | 25361 |
| 1732578000 | 15.75 | 0.05 | 0.32 | 15.7396 | 15.81 | 15.6958 | 31179 |
| 1732318800 | 15.7 | 0.03 | 0.20 | 15.7394 | 15.81 | 15.68 | 12684 |
| 1732232400 | 15.6684 | 0.03 | 0.21 | 15.73 | 15.73 | 15.64 | 23047 |
| 1732146000 | 15.635 | -0.02 | -0.13 | 15.6571 | 15.68 | 15.56 | 11164 |
| 1732059600 | 15.6557 | -0 | -0.03 | 15.71 | 15.71 | 15.65 | 22891 |
| 1731973200 | 15.66 | -0.13 | -0.80 | 15.751 | 15.84 | 15.66 | 13084 |
| 1731714000 | 15.7857 | -0.15 | -0.94 | 15.768 | 15.84 | 15.75 | 17030 |
| 1731627600 | 15.935 | 0.04 | 0.22 | 15.9903 | 15.993 | 15.92 | 13643 |
| 1731541200 | 15.9 | 0.04 | 0.28 | 15.9785 | 15.9785 | 15.85 | 11999 |
| 1731454800 | 15.8553 | -0.06 | -0.41 | 15.96 | 15.96 | 15.795 | 27480 |
| 1731368400 | 15.92 | 0.05 | 0.32 | 15.92 | 15.98 | 15.845 | 29474 |
| 1731109200 | 15.87 | 0.03 | 0.19 | 15.8655 | 15.91 | 15.825 | 30915 |
| 1731022800 | 15.84 | 0.18 | 1.15 | 15.72 | 15.8699 | 15.71 | 26418 |
| 1730936400 | 15.66 | -0.17 | -1.04 | 15.68 | 15.77 | 15.6206 | 28830 |
| 1730850000 | 15.825 | 0.04 | 0.29 | 15.8351 | 15.8394 | 15.78 | 10341 |
| 1730763600 | 15.78 | 0.07 | 0.45 | 15.71 | 15.89 | 15.71 | 25469 |
| 1730500800 | 15.71 | -0.11 | -0.69 | 15.85 | 15.8889 | 15.71 | 12051 |
| 1730414400 | 15.8199 | 0.1 | 0.64 | 15.7625 | 15.83 | 15.7 | 18936 |
| 1730328000 | 15.72 | 0.08 | 0.51 | 15.72 | 15.74 | 15.67 | 10937 |
| 1730241600 | 15.64 | -0.11 | -0.70 | 15.72 | 15.72 | 15.64 | 6282 |
| 1730155200 | 15.75 | -0.01 | -0.06 | 15.84 | 15.9 | 15.71 | 17232 |
| 1729896000 | 15.76 | -0.12 | -0.76 | 15.83 | 15.8889 | 15.75 | 27659 |
| 1729809600 | 15.88 | -0.11 | -0.69 | 15.88 | 16.04 | 15.8485 | 10076 |
| 1729723200 | 15.99 | -0.19 | -1.17 | 16.12 | 16.129999 | 15.99 | 12297 |
| 1729636800 | 16.18 | -0.01 | -0.06 | 16.23 | 16.25 | 16.17 | 14685 |
| 1729550400 | 16.19 | -0.07 | -0.40 | 16.28 | 16.28 | 16.184999 | 8844 |
| 1729291200 | 16.255199 | 0.09 | 0.53 | 16.2 | 16.2938 | 16.2 | 14616 |
