Hot Features
프리미엄
RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2799 | -1.97114064184 | 14.1999 | 14.31 | 13.93 | 116884 | 14.19356418 | CS |
| 4 | -0.21 | -1.48619957537 | 14.13 | 14.35 | 13.901 | 78797 | 14.14886819 | CS |
| 12 | -0.61 | -4.19821059876 | 14.53 | 14.65 | 13.81 | 66566 | 14.23503311 | CS |
| 26 | -0.1 | -0.713266761769 | 14.02 | 14.78 | 13.81 | 59542 | 14.22564684 | CS |
| 52 | 0.65 | 4.89826676714 | 13.27 | 14.78 | 12.83 | 66429 | 13.93017867 | CS |
| 156 | -6.59 | -32.1306679668 | 20.51 | 20.68 | 11.28 | 74233 | 14.32335373 | CS |
| 260 | -6.08 | -30.4 | 20 | 21.93 | 11.28 | 69853 | 15.33229637 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734133200 | 13.92 | -0.19 | -1.35 | 13.97 | 14.0695 | 13.92 | 80551 |
| 1734046800 | 14.11 | -0.15 | -1.05 | 14.25 | 14.26 | 14.1 | 88449 |
| 1733960400 | 14.26 | 0.07 | 0.49 | 14.2 | 14.31 | 14.15 | 177560 |
| 1733874000 | 14.19 | 0.07 | 0.50 | 14.19 | 14.23 | 14.11 | 79497 |
| 1733787600 | 14.12 | -0.12 | -0.84 | 14.21 | 14.245 | 14.1 | 135372 |
| 1733528400 | 14.24 | 0.02 | 0.14 | 14.2 | 14.2779 | 14.17 | 121492 |
| 1733442000 | 14.22 | -0.07 | -0.49 | 14.29 | 14.3 | 14.19 | 121477 |
| 1733355600 | 14.29 | 0 | 0.00 | 14.34 | 14.35 | 14.27 | 97352 |
| 1733269200 | 14.29 | 0.02 | 0.14 | 14.27 | 14.33 | 14.22 | 78249 |
| 1733182800 | 14.27 | 0.06 | 0.42 | 14.22 | 14.31 | 14.1601 | 45937 |
| 1732917840 | 14.21 | 0.05 | 0.35 | 14.28 | 14.2899 | 14.16 | 45313 |
| 1732750800 | 14.16 | 0.23 | 1.65 | 13.99 | 14.16 | 13.96 | 70389 |
| 1732664400 | 13.93 | -0.06 | -0.43 | 13.98 | 13.99 | 13.91 | 54016 |
| 1732578000 | 13.99 | 0.01 | 0.10 | 14.03 | 14.1 | 13.96 | 76785 |
| 1732318800 | 13.976 | -0.02 | -0.17 | 13.99 | 14.06 | 13.976 | 49454 |
| 1732232400 | 14 | 0.05 | 0.39 | 13.98 | 14.11 | 13.98 | 41956 |
| 1732146000 | 13.945 | -0.06 | -0.39 | 13.95 | 14.02 | 13.91 | 70690 |
| 1732059600 | 14 | -0.14 | -0.99 | 14.1 | 14.12 | 13.901 | 79593 |
| 1731973200 | 14.14 | 0.06 | 0.43 | 14.12 | 14.22 | 14.059 | 60718 |
| 1731714000 | 14.08 | -0.15 | -1.05 | 14.2 | 14.2 | 14.03 | 47938 |
| 1731627600 | 14.23 | 0.03 | 0.21 | 14.23 | 14.26 | 14.185 | 43607 |
| 1731541200 | 14.2 | 0.03 | 0.21 | 14.2 | 14.3 | 14.2 | 41648 |
| 1731454800 | 14.17 | -0.04 | -0.28 | 14.22 | 14.2459 | 14.13 | 87743 |
| 1731368400 | 14.21 | 0.04 | 0.28 | 14.19 | 14.24 | 14.19 | 80516 |
| 1731109200 | 14.17 | 0.07 | 0.50 | 14.15 | 14.2 | 14.15 | 41125 |
| 1731022800 | 14.1 | 0.24 | 1.73 | 14.18 | 14.18 | 13.96 | 48132 |
| 1730936400 | 13.86 | -0.22 | -1.58 | 14.07 | 14.07 | 13.81 | 135019 |
| 1730850000 | 14.082 | 0.05 | 0.37 | 14.04 | 14.15 | 14.0324 | 30336 |
| 1730763600 | 14.03 | 0.08 | 0.57 | 13.98 | 14.1001 | 13.98 | 65136 |
| 1730500800 | 13.95 | -0.06 | -0.39 | 14.06 | 14.1274 | 13.9 | 49713 |
| 1730414400 | 14.005 | 0.08 | 0.54 | 14.02 | 14.02 | 13.88 | 91168 |
| 1730328000 | 13.93 | 0.07 | 0.51 | 13.88 | 13.98 | 13.87 | 73582 |
| 1730241600 | 13.86 | -0.09 | -0.65 | 13.92 | 13.92 | 13.84 | 50028 |
| 1730155200 | 13.95 | -0.02 | -0.14 | 14.05 | 14.0927 | 13.91 | 64171 |
| 1729896000 | 13.97 | -0.08 | -0.57 | 14.02 | 14.07 | 13.95 | 65449 |
| 1729809600 | 14.05 | -0.1 | -0.71 | 14.2 | 14.2 | 14.01 | 92268 |
| 1729723200 | 14.15 | -0.25 | -1.70 | 14.37 | 14.4145 | 14.11 | 100431 |
| 1729636800 | 14.395 | 0.04 | 0.24 | 14.4 | 14.4837 | 14.3704 | 56888 |
| 1729550400 | 14.36 | -0.15 | -1.03 | 14.54 | 14.54 | 14.35 | 56467 |
| 1729291200 | 14.51 | 0.13 | 0.90 | 14.42 | 14.53 | 14.42 | 46029 |
| 1729204800 | 14.38 | -0.04 | -0.28 | 14.47 | 14.47 | 14.37 | 57838 |
| 1729118400 | 14.42 | -0.05 | -0.35 | 14.42 | 14.5067 | 14.42 | 26239 |
| 1729032000 | 14.47 | -0.03 | -0.21 | 14.44 | 14.5499 | 14.44 | 54604 |
| 1728945600 | 14.5 | -0.07 | -0.48 | 14.57 | 14.6053 | 14.5 | 37443 |
| 1728686400 | 14.57 | 0.02 | 0.14 | 14.59 | 14.6081 | 14.56 | 69031 |
| 1728600000 | 14.55 | -0.03 | -0.21 | 14.61 | 14.6247 | 14.52 | 100254 |
| 1728513600 | 14.58 | 0.01 | 0.07 | 14.6 | 14.6399 | 14.5591 | 68227 |
| 1728427200 | 14.57 | 0.03 | 0.21 | 14.51 | 14.5999 | 14.51 | 43431 |
| 1728340800 | 14.54 | -0.01 | -0.07 | 14.52 | 14.56 | 14.5052 | 64827 |
| 1728081600 | 14.55 | 0.01 | 0.07 | 14.52 | 14.56 | 14.51 | 67461 |
| 1727995200 | 14.54 | 0 | 0.00 | 14.51 | 14.561 | 14.4934 | 37656 |
| 1727908800 | 14.54 | 0 | 0.00 | 14.51 | 14.57 | 14.5026 | 102736 |
| 1727822400 | 14.54 | 0.04 | 0.28 | 14.51 | 14.55 | 14.49 | 104685 |
| 1727736000 | 14.5 | 0.02 | 0.14 | 14.48 | 14.505 | 14.4619 | 54269 |
| 1727476800 | 14.48 | 0.01 | 0.07 | 14.51 | 14.51 | 14.45 | 35795 |
| 1727390400 | 14.47 | 0.03 | 0.21 | 14.5 | 14.505 | 14.4401 | 75980 |
| 1727304000 | 14.44 | -0.02 | -0.10 | 14.46 | 14.4972 | 14.41 | 25664 |
| 1727217600 | 14.455 | -0.01 | -0.03 | 14.43 | 14.49 | 14.42 | 33382 |
| 1727131200 | 14.46 | -0.13 | -0.89 | 14.65 | 14.65 | 14.44 | 55491 |
| 1726872000 | 14.59 | 0.11 | 0.76 | 14.53 | 14.65 | 14.51 | 53552 |
| 1726785600 | 14.48 | 0.08 | 0.56 | 14.42 | 14.51 | 14.42 | 28962 |
| 1726699200 | 14.4 | -0.02 | -0.14 | 14.42 | 14.4551 | 14.36 | 71718 |
| 1726612800 | 14.42 | -0.03 | -0.21 | 14.45 | 14.5 | 14.41 | 54604 |
| 1726526400 | 14.45 | -0.02 | -0.14 | 14.44 | 14.5001 | 14.44 | 40423 |
