Hot Features
프리미엄
Revvity Inc (RVTY)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 2.56139209628 | 122.98 | 128.285 | 122.31 | 1112037 | 124.94448908 | CS |
| 4 | 14.13 | 12.6160714286 | 112 | 128.285 | 110.725 | 893701 | 121.37319892 | CS |
| 12 | 3.26 | 2.65321071051 | 122.87 | 128.285 | 107.61 | 882727 | 116.63421244 | CS |
| 26 | -1.07 | -0.841194968553 | 127.2 | 129.155 | 107.61 | 787187 | 119.15169815 | CS |
| 52 | 14.8 | 13.293811192 | 111.33 | 129.155 | 97.315 | 841160 | 112.89086005 | CS |
| 156 | 9.79 | 8.41499054495 | 116.34 | 132 | 79.5 | 823222 | 110.72723856 | CS |
| 260 | 9.79 | 8.41499054495 | 116.34 | 132 | 79.5 | 823222 | 110.72723856 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 126.13 | -0.71 | -0.56 | 125.47 | 128.04 | 121.56 | 1209906 |
| 1738280400 | 126.84 | 3.32 | 2.69 | 124.97 | 128.285 | 123.31 | 1528907 |
| 1738194000 | 123.52 | -2.07 | -1.65 | 124.3 | 124.625 | 122.31 | 933884 |
| 1738107600 | 125.59 | 1.53 | 1.23 | 125.62 | 126.72 | 124.605 | 1197764 |
| 1738021200 | 124.06 | 0.91 | 0.74 | 124.16 | 125 | 122.82 | 1173562 |
| 1737762000 | 123.15 | 0.37 | 0.30 | 122.98 | 124.59 | 122.39 | 726067 |
| 1737675600 | 122.78 | 0 | 0.00 | 122.78 | 122.78 | 122.78 | 0 |
| 1737589200 | 122.78 | -1.17 | -0.94 | 123.24 | 124.165 | 122.495 | 922729 |
| 1737502800 | 123.95 | 5.56 | 4.70 | 119.175 | 124.04 | 119.175 | 1225024 |
| 1737157200 | 118.39 | -1.14 | -0.95 | 118.68 | 120.36 | 118.23 | 659448 |
| 1737070800 | 119.53 | 0.58 | 0.49 | 118.52 | 119.88 | 116.6025 | 665418 |
| 1736984400 | 118.95 | -1.78 | -1.47 | 122.06 | 123 | 117.49 | 933651 |
| 1736898000 | 120.73 | -1.97 | -1.61 | 123.02 | 123.02 | 119.25 | 723648 |
| 1736811600 | 122.7 | 8.82 | 7.74 | 118.34 | 122.88 | 117.25 | 1176081 |
| 1736552400 | 113.88 | -2.54 | -2.18 | 113.73 | 115.89 | 113.58 | 636117 |
| 1736379600 | 116.42 | -0.18 | -0.15 | 115.69 | 116.97 | 113.57 | 766873 |
| 1736293200 | 116.6 | 1.01 | 0.87 | 116.15 | 119.41 | 115.57 | 685049 |
| 1736206800 | 115.59 | 1.99 | 1.75 | 113.79 | 117.38 | 113.72 | 760263 |
| 1735947600 | 113.6 | 1.6 | 1.43 | 112 | 113.845 | 110.725 | 478427 |
| 1735861200 | 112 | 0.39 | 0.35 | 112.165 | 113.615 | 111.355 | 697648 |
| 1735688400 | 111.61 | 0.3 | 0.27 | 112.02 | 112.98 | 111.23 | 338050 |
| 1735602000 | 111.31 | -0.68 | -0.61 | 110.785 | 112.075 | 109.39 | 396750 |
| 1735342800 | 111.99 | -0.51 | -0.45 | 110.97 | 112.69 | 110.97 | 343271 |
| 1735256400 | 112.5 | 0.16 | 0.14 | 111.45 | 112.72 | 110.935 | 266196 |
| 1735077840 | 112.34 | 0.07 | 0.06 | 112.24 | 113.105 | 111.28 | 214093 |
| 1734997200 | 112.27 | -0.29 | -0.26 | 111.32 | 112.44 | 110.35 | 658446 |
| 1734738000 | 112.56 | 2.02 | 1.83 | 110.81 | 113.66 | 110.78 | 1964472 |
| 1734651600 | 110.54 | 1.4 | 1.28 | 108.96 | 111.04 | 107.64 | 733351 |
| 1734565200 | 109.14 | -5.61 | -4.89 | 114.89 | 115.08 | 109.1 | 992378 |
| 1734478800 | 114.75 | -0.42 | -0.36 | 115.69 | 117.41 | 114.33 | 739667 |
| 1734392400 | 115.17 | -0.77 | -0.66 | 115.14 | 116.25 | 114.5 | 696090 |
| 1734133200 | 115.94 | -0.07 | -0.06 | 115.2 | 116.31 | 113.07 | 1245250 |
| 1734046800 | 116.01 | -0.63 | -0.54 | 116.445 | 116.82 | 115.59 | 1453475 |
| 1733960400 | 116.64 | -1.2 | -1.02 | 118.29 | 119.48 | 116.33 | 970326 |
| 1733874000 | 117.84 | -2.45 | -2.04 | 120.42 | 120.81 | 117.57 | 740274 |
| 1733787600 | 120.29 | 3.83 | 3.29 | 116.945 | 120.605 | 116.81 | 705243 |
| 1733528400 | 116.46 | 1.37 | 1.19 | 116.12 | 117.54 | 115.82 | 706579 |
| 1733442000 | 115.09 | -1.04 | -0.90 | 115.825 | 116.185 | 114.3401 | 1207152 |
| 1733355600 | 116.13 | 1.11 | 0.97 | 114.27 | 117.23 | 114.13 | 735108 |
| 1733269200 | 115.02 | -1.68 | -1.44 | 116.65 | 116.65 | 114.56 | 696193 |
| 1733182800 | 116.7 | 0.56 | 0.48 | 115.51 | 116.84 | 115.16 | 771289 |
| 1732917840 | 116.14 | -0.09 | -0.08 | 116.34 | 116.92 | 115.72 | 383157 |
| 1732750800 | 116.23 | 1.16 | 1.01 | 115.83 | 117.01 | 115.14 | 616078 |
| 1732664400 | 115.07 | 0.41 | 0.36 | 113.05 | 115.24 | 112.3 | 1003610 |
| 1732578000 | 114.66 | 2.63 | 2.35 | 112.615 | 115.22 | 112.615 | 1383223 |
| 1732318800 | 112.03 | 0.92 | 0.83 | 110.11 | 112.63 | 109.17 | 1124512 |
| 1732232400 | 111.11 | -0.23 | -0.21 | 110.965 | 114.13 | 109.715 | 1366702 |
| 1732146000 | 111.34 | 1.43 | 1.30 | 109.665 | 111.37 | 109.06 | 938223 |
| 1732059600 | 109.91 | 0.44 | 0.40 | 108.055 | 110.17 | 107.61 | 834788 |
| 1731973200 | 109.47 | -0.05 | -0.05 | 109.63 | 110.8 | 109 | 1288731 |
| 1731714000 | 109.52 | -6.53 | -5.63 | 116.36 | 116.36 | 109.22 | 1779853 |
| 1731627600 | 116.05 | -3.69 | -3.08 | 119.535 | 119.535 | 115.88 | 724924 |
| 1731541200 | 119.74 | -0.61 | -0.51 | 120.365 | 120.8545 | 119.34 | 803872 |
| 1731454800 | 120.35 | -0.29 | -0.24 | 120 | 120.7575 | 119.66 | 689803 |
| 1731368400 | 120.64 | -1.83 | -1.49 | 121.765 | 122.1 | 119.02 | 1275508 |
| 1731109200 | 122.47 | -1.53 | -1.23 | 122.87 | 123.76 | 118.98 | 990067 |
| 1731022800 | 124 | -0.86 | -0.69 | 124.9948 | 126.155 | 123.5 | 824505 |
| 1730936400 | 124.86 | -1.1 | -0.87 | 129.155 | 129.155 | 120.6 | 1431514 |
| 1730850000 | 125.96 | 1.14 | 0.91 | 124.07 | 126 | 121.43 | 848356 |
| 1730763600 | 124.82 | 3.78 | 3.12 | 124.59 | 128.83 | 120.75 | 2353086 |
