기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Revvity Inc | RVTY | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.31 | 103.82 | 104.85 | 104.32 | 104.64 |
RVTY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 106.30 | 109.07 | 103.82 | 106.88 | 673,572 | -1.98 | -1.86% |
1개월 | 110.86 | 112.89 | 103.41 | 109.14 | 925,095 | -6.54 | -5.90% |
3개월 | 102.00 | 114.335 | 97.315 | 106.97 | 927,402 | 2.32 | 2.27% |
6개월 | 107.98 | 115.00 | 97.315 | 106.78 | 852,675 | -3.66 | -3.39% |
1년 | 115.53 | 132.00 | 79.50 | 106.13 | 826,305 | -11.21 | -9.70% |
3년 | 116.34 | 132.00 | 79.50 | 107.09 | 826,556 | -12.02 | -10.33% |
5년 | 116.34 | 132.00 | 79.50 | 107.09 | 826,556 | -12.02 | -10.33% |
RVTY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 104.32 | -0.32 | -0.31% | 104.31 | 104.85 | 103.82 | 809,058 |
26 6월(6) 2024 | 104.64 | -2.26 | -2.11% | 106.65 | 107.06 | 104.06 | 606,368 |
25 6월(6) 2024 | 106.90 | -1.08 | -1.00% | 108.44 | 108.44 | 106.65 | 553,238 |
22 6월(6) 2024 | 107.98 | 0.48 | 0.45% | 107.76 | 109.07 | 107.08 | 846,082 |
21 6월(6) 2024 | 107.50 | 0.21 | 0.20% | 106.30 | 107.73 | 105.86 | 688,600 |
19 6월(6) 2024 | 107.29 | -0.10 | -0.09% | 107.32 | 108.375 | 106.55 | 583,157 |
18 6월(6) 2024 | 107.39 | -1.26 | -1.16% | 108.29 | 109.11 | 106.80 | 627,110 |
15 6월(6) 2024 | 108.65 | -2.07 | -1.87% | 110.01 | 110.70 | 107.62 | 1,078,325 |
14 6월(6) 2024 | 110.72 | -1.83 | -1.63% | 112.55 | 112.55 | 109.605 | 2,137,041 |
13 6월(6) 2024 | 112.55 | 2.85 | 2.60% | 111.36 | 112.89 | 111.33 | 1,010,470 |
12 6월(6) 2024 | 109.70 | 0.40 | 0.37% | 108.80 | 110.035 | 108.02 | 832,482 |
11 6월(6) 2024 | 109.30 | -1.62 | -1.46% | 110.39 | 110.43 | 108.515 | 919,061 |
08 6월(6) 2024 | 110.92 | -0.10 | -0.09% | 110.30 | 111.05 | 109.60 | 736,825 |
07 6월(6) 2024 | 111.02 | 1.16 | 1.06% | 107.31 | 111.31 | 106.10 | 713,452 |
06 6월(6) 2024 | 109.86 | 1.33 | 1.23% | 108.68 | 110.2706 | 107.79 | 497,929 |
05 6월(6) 2024 | 108.53 | -0.27 | -0.25% | 108.81 | 110.00 | 107.78 | 592,032 |
04 6월(6) 2024 | 108.80 | -0.46 | -0.42% | 109.39 | 110.82 | 107.70 | 826,356 |
01 6월(6) 2024 | 109.26 | 0.92 | 0.85% | 108.61 | 109.78 | 107.29 | 1,451,822 |
31 5월(5) 2024 | 108.34 | -1.41 | -1.28% | 105.00 | 108.62 | 103.41 | 2,072,984 |
30 5월(5) 2024 | 109.75 | -2.11 | -1.89% | 110.86 | 111.28 | 108.44 | 803,464 |
29 5월(5) 2024 | 111.86 | -1.41 | -1.24% | 113.05 | 113.96 | 111.03 | 1,157,008 |