
Rego Payment Architectures Inc (QB) (RPMT)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0097 | -1.15517446707 | 0.8397 | 0.86 | 0.6848 | 38240 | 0.78460371 | CS |
4 | -0.071 | -7.88013318535 | 0.901 | 0.98 | 0.6848 | 52376 | 0.86786756 | CS |
12 | -0.1425 | -14.6529562982 | 0.9725 | 0.9974 | 0.6848 | 43152 | 0.90177001 | CS |
26 | -0.2 | -19.4174757282 | 1.03 | 1.15 | 0.6848 | 43236 | 0.94883666 | CS |
52 | -0.17 | -17 | 1 | 1.39 | 0.6848 | 40219 | 0.98730981 | CS |
156 | -0.35 | -29.6610169492 | 1.18 | 1.81 | 0.6848 | 50484 | 1.25870597 | CS |
260 | 0.4901 | 144.18946749 | 0.3399 | 1.81 | 0.16 | 59918 | 1.05610819 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987680 | 0.83 | -0.0297 | -3.45 | 0.803 | 0.8597 | 0.8 | 12554 |
1741901340 | 0.8597 | 0.0597 | 7.46 | 0.8 | 0.8597 | 0.8 | 4481 |
1741814940 | 0.8 | 0 | 0.00 | 0.7641 | 0.86 | 0.7641 | 73603 |
1741728480 | 0.8 | 0.1 | 14.29 | 0.75 | 0.8 | 0.6848 | 44733 |
1741641600 | 0.7 | -0.062825 | -8.24 | 0.7768 | 0.7768 | 0.7 | 10651 |
1741386000 | 0.762825 | -0.076975 | -9.17 | 0.8397 | 0.8398 | 0.72 | 57732 |
1741300140 | 0.8398 | 0.0238001 | 2.92 | 0.8 | 0.83999 | 0.755 | 67812 |
1741213440 | 0.8159999 | -0.014 | -1.69 | 0.8001 | 0.8169999 | 0.7701 | 78346 |
1741126800 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.86 | 0.8 | 30701 |
1741040760 | 0.8599 | -0.012975 | -1.49 | 0.8986 | 0.8986 | 0.84475 | 15202 |
1740781260 | 0.872875 | -0.016125 | -1.81 | 0.86 | 0.90025 | 0.79 | 37480 |
1740695340 | 0.889 | 0.0993 | 12.57 | 0.75 | 0.889 | 0.75 | 22800 |
1740608400 | 0.7897 | -0.0116 | -1.45 | 0.8 | 0.81 | 0.75 | 34994 |
1740522480 | 0.8013 | -0.0277 | -3.34 | 0.81 | 0.8189999 | 0.76 | 11901 |
1740435600 | 0.829 | -0.0899 | -9.78 | 0.8252 | 0.84 | 0.7496 | 133536 |
1740176400 | 0.9189 | 0.0289 | 3.25 | 0.89 | 0.92755 | 0.8701 | 72608 |
1740090480 | 0.89 | -0.0696 | -7.25 | 0.8934 | 0.93 | 0.885 | 34914 |
1740003960 | 0.9596 | -0.0204 | -2.08 | 0.91 | 0.9599 | 0.84555 | 103606 |
1739917740 | 0.98 | 0.082 | 9.13 | 0.885 | 0.98 | 0.88 | 151394 |
1739572020 | 0.898 | -0.036425 | -3.90 | 0.901 | 0.9369 | 0.89 | 8652 |
1739485320 | 0.934425 | -0.015575 | -1.64 | 0.9499 | 0.9499 | 0.9 | 15310 |
1739398920 | 0.95 | 0.0101 | 1.07 | 0.92 | 0.95 | 0.8653 | 28483 |
1739312940 | 0.9399 | 0.0573 | 6.49 | 0.8926 | 0.941 | 0.88 | 109714 |
1739226000 | 0.8826 | 0.0321 | 3.77 | 0.859 | 0.8826 | 0.855 | 15950 |
1738967160 | 0.8505 | 0.0005 | 0.06 | 0.849 | 0.861 | 0.84 | 4500 |
1738880400 | 0.85 | -0.00825 | -0.96 | 0.8592 | 0.85952 | 0.843 | 94710 |
1738794000 | 0.85825 | -0.00175 | -0.20 | 0.8604 | 0.861 | 0.8425 | 18275 |
1738708080 | 0.86 | -0.026 | -2.93 | 0.8989 | 0.8989 | 0.86 | 27113 |
1738621740 | 0.886 | 0.01672 | 1.92 | 0.8616 | 0.89 | 0.8475 | 95065 |
1738362000 | 0.86928 | 0.00928 | 1.08 | 0.85 | 0.86928 | 0.8074 | 68959 |
1738276080 | 0.86 | -0.0165 | -1.88 | 0.8725 | 0.8989 | 0.858 | 28404 |
1738189740 | 0.8765 | -0.0135 | -1.52 | 0.8802 | 0.9025 | 0.871 | 34574 |
1738103280 | 0.89 | 0 | 0.00 | 0.939 | 0.939 | 0.886 | 21305 |
1738016820 | 0.89 | 0.01495 | 1.71 | 0.896775 | 0.92015 | 0.8832 | 44194 |
1737757440 | 0.87505 | -0.02495 | -2.77 | 0.9025 | 0.9035 | 0.8676 | 28018 |
1737671220 | 0.9 | -0.019 | -2.07 | 0.91 | 0.92 | 0.8657 | 4900 |
1737584640 | 0.919 | 0.019 | 2.11 | 0.9 | 0.92 | 0.8661 | 11553 |
1737498540 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.8666 | 15850 |
1737152880 | 0.91 | 0 | 0.00 | 0.9275 | 0.9275 | 0.885 | 7450 |
1737066420 | 0.91 | -0.03 | -3.19 | 0.903975 | 0.949 | 0.885 | 16219 |
1736979720 | 0.94 | 0.0186 | 2.02 | 0.9275 | 0.98 | 0.91 | 11750 |
1736893380 | 0.9214 | -0.0386 | -4.02 | 0.9214 | 0.9552 | 0.9214 | 12100 |
1736806800 | 0.96 | -0.0299 | -3.02 | 0.98 | 0.982475 | 0.96 | 10300 |
1736547720 | 0.9899 | 0.0069 | 0.70 | 0.99 | 0.99 | 0.9214 | 26812 |
1736375340 | 0.983 | 0.003 | 0.31 | 0.9695 | 0.983 | 0.96 | 51046 |
1736288940 | 0.98 | 0.01 | 1.03 | 0.9775 | 0.98 | 0.97 | 53368 |
1736202360 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.8522 | 225334 |
1735942980 | 0.97 | -0.0272 | -2.73 | 0.961 | 0.9797 | 0.96 | 30790 |
1735856700 | 0.9972 | 0.0585 | 6.23 | 0.9425 | 0.9974 | 0.9397 | 65401 |
1735683960 | 0.9387 | 0.0287 | 3.15 | 0.91 | 0.9387 | 0.8644 | 57650 |
1735597740 | 0.91 | -0.0125 | -1.36 | 0.8929 | 0.96 | 0.8756 | 60049 |
1735338000 | 0.9225 | -0.0095 | -1.02 | 0.955 | 0.955 | 0.92 | 13899 |
1735252020 | 0.932 | -0.008 | -0.85 | 0.95 | 0.9799 | 0.9301 | 20940 |
1735078200 | 0.94 | -0.035 | -3.59 | 0.94 | 0.98 | 0.94 | 19850 |
1734992400 | 0.975 | 0.0149 | 1.55 | 0.9799 | 0.9799 | 0.94 | 24395 |
1734733200 | 0.9601 | -0.0009 | -0.09 | 0.9725 | 0.9725 | 0.9601 | 4001 |
1734646800 | 0.961 | -0.01415 | -1.45 | 0.98 | 0.98 | 0.961 | 15886 |
1734560940 | 0.97515 | 0.00265 | 0.27 | 0.9605 | 0.98 | 0.9605 | 12068 |
1734474360 | 0.9725 | -0.0475 | -4.66 | 1.01 | 1.01 | 0.9725 | 23343 |
1734388140 | 1.02 | 0.04 | 4.08 | 0.995 | 1.1 | 0.971 | 143057 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관