Richelieu Hardware Ltd【RCH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSX
Richelieu Hardware Ltd (RCH)
Richelieu Hardware Ltd (RCH) 과거

Richelieu Hardware Ltd (RCH)

37.80

-0.23

( -0.60% )

업데이트: 05:38:49

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.03	-2.652588205	38.83	40.45	37.61	69122	38.4222532	CS
4	-4.2	-10	42	43.15	37.61	116582	40.9050601	CS
12	-3.3	-8.02919708029	41.1	43.15	36.79	85757	39.90238897	CS
26	-1.97	-4.95348252452	39.77	43.15	36.3	71756	39.39644579	CS
52	-6.46	-14.5955716222	44.26	44.6	36.3	59800	39.81902648	CS
156	-12.28	-24.5207667732	50.08	50.3	32.35	75428	39.54768949	CS
260	8.1	27.2727272727	29.7	51.52	20.51	86424	38.06946587	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	38.03	-0.23	-0.60	38.31	38.46	37.88	66430
1739486400	38.26	-0.02	-0.05	38.39	38.71	38.19	55175
1739400000	38.28	-0.56	-1.44	40.35	40.45	38.14	53021
1739313600	38.84	-0.15	-0.38	38.83	39.15	38.46	101861
1739227200	38.99	-0.29	-0.74	39.28	39.75	38.75	137177
1738968000	39.28	-0.09	-0.23	39.17	39.46	38.92	31415
1738881600	39.37	-0.15	-0.38	39.74	39.84	39.19	68559
1738795200	39.52	-0.1	-0.25	39.34	39.72	39.24	82444
1738708800	39.62	0.17	0.43	39.15	40.23	39.02	69589
1738622400	39.45	-1.63	-3.97	39.95	40.78	39.38	129406
1738363200	41.08	-0.82	-1.96	41.57	41.99	40.88	135874
1738276800	41.9	-0.11	-0.26	42.28	42.33	41.74	70204
1738190400	42.01	0.04	0.10	41.8	42.09	41.8	95000
1738104000	41.97	0.37	0.89	41.38	42.12	41.38	277997
1738017600	41.6	0.03	0.07	41.41	41.85	41.35	174936
1737758400	41.57	-1.36	-3.17	42.99	43	41.57	248121
1737672000	42.93	0.48	1.13	42.02	43	42.02	92647
1737585600	42.45	-0.12	-0.28	42.31	42.65	42.07	107355
1737499200	42.57	0.66	1.57	42	43.15	42	217854
1737412800	41.91	0.49	1.18	41.48	42.07	41.29	67594
1737153600	41.42	1.93	4.89	39.52	41.46	39.52	190240
1737067200	39.49	1.9	5.05	37.32	40.3	37.15	203934
1736980800	37.59	0.34	0.91	37.45	38.39	37.44	35859
1736894400	37.25	-0.05	-0.13	37.39	37.59	37.06	80643
1736808000	37.3	-0.09	-0.24	37.22	37.38	36.8	64540
1736548800	37.39	-0.13	-0.35	37.58	38.47	37.22	109490
1736462400	37.52	-0.83	-2.16	38.5	38.5	36.79	88383
1736376000	38.35	-0.63	-1.62	38.83	38.94	38.15	80104
1736289600	38.98	-0.36	-0.92	39.02	39.48	38.51	93531
1736203200	39.34	0.55	1.42	38.71	39.34	38.64	83715
1735944000	38.79	-0.24	-0.61	38.86	39.01	38.72	55402
1735857600	39.03	-0.01	-0.03	39.02	39.56	38.78	52275
1735684800	39.04	0.54	1.40	38.21	39.75	38.21	53035
1735598400	38.5	-0.2	-0.52	38.28	38.59	38.07	31239
1735339200	38.7	-0.32	-0.82	38.91	39.4	38.42	80478
1735069200	39.02	0.47	1.22	38.35	39.03	38.35	29583
1734993600	38.55	0.36	0.94	38.25	38.61	38.18	40302
1734734400	38.19	0.4	1.06	37.44	38.6	37.44	68402
1734648000	37.79	-0.18	-0.47	37.78	38.16	37.63	143963
1734561600	37.97	-0.17	-0.45	37.93	38.48	37.82	99636
1734475200	38.14	0.19	0.50	38.6	38.6	37.92	87921
1734388800	37.95	-0.15	-0.39	38.07	38.56	37.9	41338
1734129600	38.1	0.01	0.03	37.91	38.49	37.74	58892
1734043200	38.09	-0.76	-1.96	38.9	39.25	37.9	52611
1733956800	38.85	0.01	0.03	39.54	39.54	38.44	58893
1733870400	38.84	-1.06	-2.66	39.86	39.86	38.71	64830
1733784000	39.9	0.21	0.53	39.71	40	39.54	34148
1733524800	39.69	-0.28	-0.70	39.98	40.08	39.69	27248
1733438400	39.97	-0.21	-0.52	40.18	40.37	39.77	30874
1733352000	40.18	0.28	0.70	40.09	40.18	39.64	36127
1733265600	39.9	-0.38	-0.94	39.49	40.3	39.47	113462
1733179200	40.28	-0.8	-1.95	41.07	41.13	40.25	41027
1732920000	41.08	0.42	1.03	40.85	41.2	40.75	40772
1732833600	40.66	0	0.00	40.33	40.88	40.28	30261
1732747200	40.66	-0.31	-0.76	40.69	41.23	40.53	45562
1732660800	40.97	0.03	0.07	41.1	41.28	40.4	71034
1732574400	40.94	1.93	4.95	38.58	41.22	38.58	109533
1732315200	39.01	0.5	1.30	38.4	39.03	38.4	86007
1732228800	38.51	0.16	0.42	38.39	38.74	38.22	59802
1732142400	38.35	0.11	0.29	38.04	38.86	37.95	80885
1732056000	38.24	-0.12	-0.31	38.01	38.48	37.91	45280
1731969600	38.36	0.12	0.31	38.34	38.64	38.13	60135

Richelieu Hardware

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관