Hot Features
프리미엄
Revolve Group Inc (RVLV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.52263374486 | 24.3 | 26.09 | 22.41 | 1380075 | 24.34660755 | CS |
| 4 | -4.78 | -16.2308998302 | 29.45 | 32.06 | 22.41 | 1668042 | 27.28092463 | CS |
| 12 | -12.15 | -32.9983704508 | 36.82 | 36.94 | 22.41 | 1240414 | 29.43280122 | CS |
| 26 | 1.93 | 8.4872471416 | 22.74 | 39.5778 | 22.41 | 1082018 | 29.8683838 | CS |
| 52 | 2.98 | 13.7390502536 | 21.69 | 39.5778 | 14.8745 | 1017769 | 25.05758181 | CS |
| 156 | -19.56 | -44.2233777979 | 44.23 | 59 | 12.25 | 1232433 | 23.65538467 | CS |
| 260 | 14.62 | 145.472636816 | 10.05 | 89.6 | 7.09 | 1213683 | 29.33261598 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 24.67 | -0.2 | -0.80 | 24.81 | 24.81 | 23.12 | 1705207 |
| 1741646400 | 24.87 | 0.83 | 3.45 | 23.44 | 25.26 | 23.1 | 1957274 |
| 1741390800 | 24.04 | 1.03 | 4.48 | 23.25 | 24.08 | 22.41 | 1239800 |
| 1741304400 | 23.01 | -1.28 | -5.27 | 23.51 | 24.13 | 22.7559 | 845808 |
| 1741218000 | 24.29 | 0.1 | 0.41 | 24.3 | 24.37 | 23.69 | 1152286 |
| 1741131600 | 24.19 | -0.81 | -3.24 | 24.42 | 24.57 | 23.5 | 2173537 |
| 1741045200 | 25 | -1.56 | -5.87 | 26.38 | 26.8566 | 24.66 | 2046327 |
| 1740786000 | 26.56 | 0.31 | 1.18 | 26.3 | 27.505 | 25.92 | 1406890 |
| 1740699600 | 26.25 | -0.64 | -2.38 | 26.92 | 27.06 | 25.98 | 1490937 |
| 1740613200 | 26.89 | -1.43 | -5.05 | 27.21 | 27.7 | 24.7 | 3000724 |
| 1740526800 | 28.32 | -1.41 | -4.74 | 29.73 | 29.74 | 26.78 | 3013169 |
| 1740440400 | 29.73 | 1.12 | 3.91 | 29 | 30.53 | 28.64 | 2302596 |
| 1740181200 | 28.61 | -0.72 | -2.45 | 29.78 | 30 | 27.9 | 2280944 |
| 1740094800 | 29.33 | -0.99 | -3.27 | 30.1 | 30.43 | 28.84 | 1537560 |
| 1740008400 | 30.32 | -0.93 | -2.98 | 30.88 | 31.28 | 29.8 | 1417340 |
| 1739922000 | 31.25 | 0.15 | 0.48 | 30.77 | 31.26 | 30.695 | 958551 |
| 1739576400 | 31.1 | -0.47 | -1.49 | 31.73 | 31.86 | 30.52 | 1054199 |
| 1739490000 | 31.57 | 0.71 | 2.30 | 31.05 | 32.06 | 30.825 | 1010060 |
| 1739403600 | 30.86 | 0.67 | 2.22 | 29.45 | 30.86 | 28.825 | 1099583 |
| 1739317200 | 30.19 | 0.19 | 0.63 | 30.22 | 30.22 | 29.215 | 1075523 |
| 1739230800 | 30 | 0.69 | 2.35 | 29.83 | 30.6 | 29.23 | 1081405 |
| 1738971600 | 29.31 | -1.66 | -5.36 | 30.75 | 30.995 | 29.3 | 864953 |
| 1738885200 | 30.97 | 0.26 | 0.85 | 31.12 | 31.86 | 30.77 | 914091 |
| 1738798800 | 30.71 | -1.07 | -3.37 | 32.03 | 32.22 | 30.04 | 943633 |
| 1738712400 | 31.78 | 0.69 | 2.22 | 31.5 | 32.015 | 31.21 | 1403684 |
| 1738626000 | 31.09 | -0.49 | -1.55 | 30.19 | 31.81 | 29.56 | 1070924 |
| 1738366800 | 31.58 | 0.19 | 0.61 | 31.38 | 32.58 | 31.38 | 763805 |
| 1738280400 | 31.39 | 1.42 | 4.74 | 30.42 | 31.4 | 30.37 | 1058099 |
| 1738194000 | 29.97 | -1.27 | -4.07 | 31.25 | 32.15 | 29.97 | 936639 |
| 1738107600 | 31.24 | 0.4 | 1.30 | 30.84 | 31.395 | 30.17 | 912325 |
| 1738021200 | 30.84 | -0.67 | -2.13 | 30.8 | 31.64 | 30.45 | 747076 |
| 1737762000 | 31.51 | 0.3 | 0.96 | 31.29 | 32.02 | 31.01 | 1138672 |
| 1737675600 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1737589200 | 31.21 | 0.21 | 0.68 | 31.14 | 32.104999 | 31.025 | 851241 |
| 1737502800 | 31 | 0.98 | 3.26 | 30.45 | 31.02 | 29.55 | 856488 |
| 1737157200 | 30.02 | 0.42 | 1.42 | 30.17 | 30.6 | 29.45 | 1054011 |
| 1737070800 | 29.6 | -0.06 | -0.20 | 29.46 | 29.745 | 29.13 | 761596 |
| 1736984400 | 29.66 | 1.1 | 3.85 | 29.53 | 29.74 | 28.83 | 718574 |
| 1736898000 | 28.56 | -0.84 | -2.86 | 29.45 | 29.96 | 28.14 | 894773 |
| 1736811600 | 29.4 | 0.1 | 0.34 | 29.13 | 29.815 | 28.39 | 1878357 |
| 1736552400 | 29.3 | -1.61 | -5.21 | 30.08 | 30.91 | 29.18 | 1181265 |
| 1736379600 | 30.91 | 0.21 | 0.68 | 30.49 | 30.92 | 29.82 | 745035 |
| 1736293200 | 30.7 | -0.62 | -1.98 | 31.38 | 31.5 | 30.17 | 1129950 |
| 1736206800 | 31.32 | -2.43 | -7.20 | 34.06 | 34.15 | 30.99 | 3513374 |
| 1735947600 | 33.75 | 0.19 | 0.57 | 33.72 | 34.39 | 33.43 | 596557 |
| 1735861200 | 33.56 | 0.07 | 0.21 | 33.78 | 34.13 | 32.88 | 589102 |
| 1735688400 | 33.49 | -0.69 | -2.02 | 34.18 | 34.21 | 33.35 | 801122 |
| 1735602000 | 34.18 | 0.6 | 1.79 | 33.06 | 34.37 | 32.33 | 853439 |
| 1735342800 | 33.58 | 0.52 | 1.57 | 32.75 | 33.6 | 32.34 | 717818 |
| 1735256400 | 33.06 | -0.75 | -2.22 | 33.5 | 33.88 | 32.979999 | 568814 |
| 1735077840 | 33.81 | 0.16 | 0.48 | 33.67 | 34.245 | 33.45 | 238574 |
| 1734997200 | 33.65 | -0.45 | -1.32 | 33.94 | 34.53 | 33.479999 | 541285 |
| 1734738000 | 34.1 | 0.34 | 1.01 | 33.04 | 34.82 | 32.97 | 1685623 |
| 1734651600 | 33.76 | 0.07 | 0.21 | 34.6 | 35.4323 | 33.4 | 1059270 |
| 1734565200 | 33.69 | -2.82 | -7.72 | 36.82 | 36.94 | 32.74 | 1142464 |
| 1734478800 | 36.51 | -1.6 | -4.20 | 37.71 | 39.5778 | 36.23 | 839346 |
| 1734392400 | 38.11 | 1.02 | 2.75 | 36.87 | 38.68 | 36.87 | 677433 |
| 1734133200 | 37.09 | -1.07 | -2.80 | 38.1 | 38.64 | 36.42 | 1003001 |
| 1734046800 | 38.16 | 0.17 | 0.45 | 37.78 | 38.36 | 37.42 | 792506 |
