Rego Payment Architectures Inc (QB)【RPMT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Rego Payment Architectures Inc (QB) (RPMT)
Rego Payment Architectures Inc (QB) (RPMT) 과거

Rego Payment Architectures Inc (QB) (RPMT)

0.83

-0.0297

(-3.45%)

마감 16 3월 5:00AM

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	40235	0.98729491	CS
156	-0.35	-29.6610169492	1.18	1.81	0.6848	50846	1.2590496	CS
260	0.4901	144.18946749	0.3399	1.81	0.16	60110	1.05827414	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

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

Rego Payment Architectures (QB)

Commonwealth Bank of Aus...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관