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 | 3.19 | 2.84060552093 | 112.3 | 116.86 | 110.95 | 920311 | 114.18851501 | CS |
| 4 | -10.13 | -8.06400254737 | 125.62 | 128.285 | 109.76 | 997920 | 118.50472336 | CS |
| 12 | -1.09 | -0.934980271059 | 116.58 | 128.285 | 107.64 | 874374 | 117.4060347 | CS |
| 26 | -6.18 | -5.07931289554 | 121.67 | 133.96 | 107.17 | 833070 | 118.63311351 | CS |
| 52 | 11.58 | 11.1442594553 | 103.91 | 133.96 | 97.315 | 849867 | 113.80532843 | CS |
| 156 | -0.85 | -0.73061715661 | 116.34 | 133.96 | 79.5 | 828241 | 111.02549661 | CS |
| 260 | -0.85 | -0.73061715661 | 116.34 | 133.96 | 79.5 | 828241 | 111.02549661 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 115.49 | 0.58 | 0.50 | 115.26 | 115.89 | 114.27 | 591656 |
| 1740440400 | 114.91 | 1.07 | 0.94 | 114.74 | 116.79 | 113.07 | 894032 |
| 1740181200 | 113.84 | -0.88 | -0.77 | 114.77 | 115.405 | 113.09 | 658079 |
| 1740094800 | 114.72 | -0.29 | -0.25 | 115.65 | 116.86 | 113.77 | 1235012 |
| 1740008400 | 115.01 | 3.27 | 2.93 | 110.95 | 115.36 | 110.95 | 1030764 |
| 1739922000 | 111.74 | -0.52 | -0.46 | 112.3 | 113.58 | 110.9949 | 783670 |
| 1739576400 | 112.26 | -0.62 | -0.55 | 113.69 | 114.03 | 112.22 | 793480 |
| 1739490000 | 112.88 | 1.61 | 1.45 | 111.4 | 113.64 | 110.53 | 769935 |
| 1739403600 | 111.27 | -1.35 | -1.20 | 111.05 | 112 | 109.76 | 925849 |
| 1739317200 | 112.62 | -2.22 | -1.93 | 113.9 | 114.88 | 111.3 | 1159219 |
| 1739230800 | 114.84 | -4.02 | -3.38 | 117.84 | 118.26 | 113.93 | 1394172 |
| 1738971600 | 118.86 | -0.3 | -0.25 | 119.04 | 119.725 | 116.6303 | 939491 |
| 1738885200 | 119.16 | -3.21 | -2.62 | 122.41 | 123.3352 | 118.94 | 942985 |
| 1738798800 | 122.37 | -0.79 | -0.64 | 124.09 | 124.1 | 122.2 | 861267 |
| 1738712400 | 123.16 | -0.53 | -0.43 | 122.37 | 124.82 | 121.875 | 839354 |
| 1738626000 | 123.69 | -2.44 | -1.93 | 125.74 | 126.57 | 123.13 | 872471 |
| 1738366800 | 126.13 | -0.71 | -0.56 | 125.47 | 128.04 | 121.56 | 1202243 |
| 1738280400 | 126.84 | 3.32 | 2.69 | 124.97 | 128.285 | 123.31 | 1526817 |
| 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 | 119.02 | 124.04 | 118.83 | 1230523 |
| 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 | 114 | 115.89 | 113.58 | 641153 |
| 1736379600 | 116.42 | -0.18 | -0.15 | 116.09 | 116.97 | 113.57 | 770210 |
| 1736293200 | 116.6 | 1.01 | 0.87 | 116.04 | 119.41 | 115.555 | 689933 |
| 1736206800 | 115.59 | 1.99 | 1.75 | 113.5 | 117.38 | 113.48 | 765533 |
| 1735947600 | 113.6 | 1.6 | 1.43 | 112.03 | 113.845 | 110.725 | 482173 |
| 1735861200 | 112 | 0.39 | 0.35 | 112.43 | 113.615 | 111.355 | 713534 |
| 1735688400 | 111.61 | 0.3 | 0.27 | 112.02 | 112.98 | 111.23 | 338050 |
| 1735602000 | 111.31 | -0.68 | -0.61 | 110.9 | 112.075 | 109.39 | 400015 |
| 1735342800 | 111.99 | -0.51 | -0.45 | 111.31 | 112.69 | 110.97 | 346037 |
| 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 | 659073 |
| 1734738000 | 112.56 | 2.02 | 1.83 | 110.15 | 113.66 | 109.72 | 2049619 |
| 1734651600 | 110.54 | 1.4 | 1.28 | 109 | 111.04 | 107.64 | 738994 |
| 1734565200 | 109.14 | -5.61 | -4.89 | 114.08 | 115.195 | 109.1 | 1006643 |
| 1734478800 | 114.75 | -0.42 | -0.36 | 115.1 | 117.41 | 114.22 | 743661 |
| 1734392400 | 115.17 | -0.77 | -0.66 | 115.29 | 116.25 | 114.5 | 710661 |
| 1734133200 | 115.94 | -0.07 | -0.06 | 115.65 | 116.71 | 113.07 | 1260435 |
| 1734046800 | 116.01 | -0.63 | -0.54 | 115.99 | 116.82 | 115.59 | 1456003 |
| 1733960400 | 116.64 | -1.2 | -1.02 | 118.5 | 119.48 | 116.33 | 973288 |
| 1733874000 | 117.84 | -2.45 | -2.04 | 120.79 | 120.81 | 117.57 | 743132 |
| 1733787600 | 120.29 | 3.83 | 3.29 | 116.51 | 120.605 | 116.51 | 709488 |
| 1733528400 | 116.46 | 1.37 | 1.19 | 115.81 | 117.54 | 115.53 | 709450 |
| 1733442000 | 115.09 | -1.04 | -0.90 | 115.53 | 116.185 | 114.3401 | 1214783 |
| 1733355600 | 116.13 | 1.11 | 0.97 | 114.47 | 117.23 | 114.06 | 742906 |
| 1733269200 | 115.02 | -1.68 | -1.44 | 116.58 | 117.05 | 114.56 | 699520 |
| 1733182800 | 116.7 | 0.56 | 0.48 | 115.79 | 116.84 | 115.16 | 775238 |
| 1732917840 | 116.14 | -0.09 | -0.08 | 116.06 | 116.92 | 115.72 | 389640 |
| 1732750800 | 116.23 | 1.16 | 1.01 | 115.98 | 117.01 | 114.71 | 622367 |
| 1732664400 | 115.07 | 0.41 | 0.36 | 113.64 | 115.24 | 112.3 | 1013583 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
