Hot Features
프리미엄
RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.362056480811 | 13.81 | 13.9801 | 13.74 | 67825 | 13.88173078 | CS |
| 4 | 0.37 | 2.74277242402 | 13.49 | 13.9801 | 13.47 | 67381 | 13.76274859 | CS |
| 12 | -0.209 | -1.48553557467 | 14.069 | 14.35 | 13.14 | 97892 | 13.78046791 | CS |
| 26 | -0.29 | -2.04946996466 | 14.15 | 14.78 | 13.14 | 74353 | 14.00684457 | CS |
| 52 | 0.4 | 2.97176820208 | 13.46 | 14.78 | 13.14 | 65705 | 13.98636719 | CS |
| 156 | -3.93 | -22.0910623946 | 17.79 | 18.3 | 11.28 | 75538 | 14.05333888 | CS |
| 260 | -6.14 | -30.7 | 20 | 21.93 | 11.28 | 71231 | 15.24918357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 13.83 | -0.01 | -0.07 | 13.79 | 13.87 | 13.74 | 52866 |
| 1738021200 | 13.84 | -0.03 | -0.22 | 13.9232 | 13.9232 | 13.77 | 67767 |
| 1737762000 | 13.87 | -0.1 | -0.72 | 13.87 | 13.9801 | 13.772 | 77364 |
| 1737675600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1737589200 | 13.97 | 0.16 | 1.12 | 13.81 | 13.97 | 13.7955 | 73302 |
| 1737502800 | 13.815 | -0.02 | -0.11 | 13.875 | 13.9 | 13.7999 | 66436 |
| 1737157200 | 13.83 | 0.01 | 0.07 | 13.82 | 13.87 | 13.7601 | 22980 |
| 1737070800 | 13.82 | -0.01 | -0.07 | 13.83 | 13.85 | 13.69 | 69710 |
| 1736984400 | 13.83 | 0.15 | 1.10 | 13.64 | 13.9 | 13.64 | 158425 |
| 1736898000 | 13.68 | 0.04 | 0.33 | 13.59 | 13.7 | 13.59 | 25255 |
| 1736811600 | 13.635 | -0.02 | -0.11 | 13.63 | 13.69 | 13.5498 | 55376 |
| 1736552400 | 13.65 | -0.08 | -0.58 | 13.62 | 13.7 | 13.54 | 95316 |
| 1736379600 | 13.73 | 0.08 | 0.62 | 13.625 | 13.76 | 13.57 | 63660 |
| 1736293200 | 13.64518 | -0.04 | -0.33 | 13.73 | 13.73 | 13.6001 | 77573 |
| 1736206800 | 13.69 | -0.01 | -0.07 | 13.67 | 13.71 | 13.62 | 50307 |
| 1735947600 | 13.7 | 0.15 | 1.11 | 13.67 | 13.71 | 13.641 | 58251 |
| 1735861200 | 13.55 | 0.15 | 1.12 | 13.49 | 13.58 | 13.47 | 63508 |
| 1735688400 | 13.4 | -0.09 | -0.67 | 13.45 | 13.5699 | 13.33 | 217605 |
| 1735602000 | 13.49 | 0.07 | 0.52 | 13.4001 | 13.59 | 13.4001 | 156278 |
| 1735342800 | 13.42 | 0 | 0.00 | 13.4111 | 13.46 | 13.37 | 259324 |
| 1735256400 | 13.42 | 0.03 | 0.22 | 13.34 | 13.47 | 13.3001 | 297367 |
| 1735077840 | 13.39 | 0.07 | 0.53 | 13.31 | 13.42 | 13.27 | 84020 |
| 1734997200 | 13.32 | -0.03 | -0.22 | 13.29 | 13.375 | 13.14 | 316234 |
| 1734738000 | 13.35 | -0.06 | -0.45 | 13.445 | 13.54 | 13.3 | 195996 |
| 1734651600 | 13.41 | -0.19 | -1.40 | 13.62 | 13.62 | 13.38 | 236481 |
| 1734565200 | 13.6 | -0.15 | -1.09 | 13.6839 | 13.79 | 13.6 | 119333 |
| 1734478800 | 13.75 | -0.14 | -1.01 | 13.85 | 13.875 | 13.741 | 135223 |
| 1734392400 | 13.89 | -0.03 | -0.22 | 13.9101 | 14.02 | 13.85 | 141215 |
| 1734133200 | 13.92 | -0.19 | -1.35 | 14 | 14.0695 | 13.92 | 78693 |
| 1734046800 | 14.11 | -0.15 | -1.05 | 14.24 | 14.26 | 14.1 | 86810 |
| 1733960400 | 14.26 | 0.07 | 0.49 | 14.22 | 14.31 | 14.15 | 170311 |
| 1733874000 | 14.19 | 0.07 | 0.50 | 14.1589 | 14.23 | 14.11 | 78070 |
| 1733787600 | 14.12 | -0.12 | -0.84 | 14.21 | 14.245 | 14.1 | 127962 |
| 1733528400 | 14.24 | 0.02 | 0.14 | 14.1999 | 14.2779 | 14.17 | 121267 |
| 1733442000 | 14.22 | -0.07 | -0.49 | 14.3 | 14.3 | 14.19 | 121350 |
| 1733355600 | 14.29 | 0 | 0.00 | 14.35 | 14.35 | 14.27 | 95850 |
| 1733269200 | 14.29 | 0.02 | 0.14 | 14.22 | 14.33 | 14.22 | 72904 |
| 1733182800 | 14.27 | 0.06 | 0.42 | 14.22 | 14.31 | 14.21 | 45303 |
| 1732917840 | 14.21 | 0.05 | 0.35 | 14.225 | 14.2899 | 14.16 | 38308 |
| 1732750800 | 14.16 | 0.23 | 1.65 | 13.96 | 14.16 | 13.96 | 70067 |
| 1732664400 | 13.93 | -0.06 | -0.43 | 13.96 | 13.99 | 13.91 | 52173 |
| 1732578000 | 13.99 | 0.01 | 0.10 | 14.07 | 14.1 | 13.96 | 76294 |
| 1732318800 | 13.976 | -0.02 | -0.17 | 14.03 | 14.06 | 13.976 | 48951 |
| 1732232400 | 14 | 0.05 | 0.39 | 13.9801 | 14.11 | 13.98 | 41910 |
| 1732146000 | 13.945 | -0.06 | -0.39 | 14.005 | 14.02 | 13.91 | 70500 |
| 1732059600 | 14 | -0.14 | -0.99 | 14.1 | 14.12 | 13.901 | 73255 |
| 1731973200 | 14.14 | 0.06 | 0.43 | 14.115 | 14.22 | 14.059 | 60509 |
| 1731714000 | 14.08 | -0.15 | -1.05 | 14.13 | 14.19 | 14.03 | 45356 |
| 1731627600 | 14.23 | 0.03 | 0.21 | 14.1882 | 14.26 | 14.185 | 43507 |
| 1731541200 | 14.2 | 0.03 | 0.21 | 14.2 | 14.3 | 14.2 | 41281 |
| 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 | 77422 |
| 1731109200 | 14.17 | 0.07 | 0.50 | 14.1856 | 14.2 | 14.15 | 40857 |
| 1731022800 | 14.1 | 0.24 | 1.73 | 13.96 | 14.15 | 13.96 | 47029 |
| 1730936400 | 13.86 | -0.22 | -1.58 | 14.069 | 14.07 | 13.81 | 135339 |
| 1730850000 | 14.082 | 0.05 | 0.37 | 14.06 | 14.15 | 14.0324 | 29984 |
| 1730763600 | 14.03 | 0.08 | 0.57 | 13.98 | 14.1001 | 13.98 | 62636 |
| 1730500800 | 13.95 | -0.06 | -0.39 | 14.06 | 14.1274 | 13.9 | 49444 |
| 1730414400 | 14.005 | 0.08 | 0.54 | 13.984 | 14.01 | 13.88 | 82976 |
| 1730328000 | 13.93 | 0.07 | 0.51 | 13.915 | 13.98 | 13.87 | 67890 |
| 1730241600 | 13.86 | -0.09 | -0.65 | 13.91 | 13.92 | 13.84 | 47524 |
