기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Rathbones Group Plc | RAT | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,664.00 | 1,658.00 | 1,692.00 | 1,690.00 | 1,648.00 |
산업 분야 |
---|
NONEQUITY INVESTMENT INSTRUMENTS |
RAT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,600.00 | 1,692.00 | 1,600.00 | 1,628.49 | 58,417 | 90.00 | 5.63% |
1개월 | 1,570.00 | 1,692.00 | 1,516.00 | 1,599.83 | 143,254 | 120.00 | 7.64% |
3개월 | 1,560.00 | 1,692.00 | 1,462.00 | 1,575.62 | 93,092 | 130.00 | 8.33% |
6개월 | 1,556.00 | 1,798.00 | 1,462.00 | 1,613.56 | 75,238 | 134.00 | 8.61% |
1년 | 1,990.00 | 2,050.00 | 1,436.00 | 1,700.77 | 70,786 | -300.00 | -15.08% |
3년 | 1,698.00 | 2,245.00 | 1,432.00 | 1,844.88 | 79,057 | -8.00 | -0.47% |
5년 | 2,535.00 | 2,560.00 | 1,194.00 | 1,807.42 | 73,098 | -845.00 | -33.33% |
RAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1,690.00 | 42.00 | 2.55% | 1,664.00 | 1,692.00 | 1,658.00 | 60,769 |
02 5월(5) 2024 | 1,648.00 | 10.00 | 0.61% | 1,636.00 | 1,650.00 | 1,628.00 | 35,400 |
01 5월(5) 2024 | 1,638.00 | -8.00 | -0.49% | 1,618.00 | 1,644.00 | 1,618.00 | 79,125 |
30 4월(4) 2024 | 1,646.00 | 38.00 | 2.36% | 1,600.00 | 1,646.00 | 1,600.00 | 70,736 |
27 4월(4) 2024 | 1,608.00 | 8.00 | 0.50% | 1,606.00 | 1,618.00 | 1,600.00 | 45,247 |
26 4월(4) 2024 | 1,600.00 | -22.00 | -1.36% | 1,600.00 | 1,634.00 | 1,600.00 | 61,579 |
25 4월(4) 2024 | 1,622.00 | 20.00 | 1.25% | 1,628.00 | 1,638.00 | 1,610.00 | 150,429 |
24 4월(4) 2024 | 1,602.00 | 8.00 | 0.50% | 1,600.00 | 1,612.00 | 1,598.00 | 1,518,474 |
23 4월(4) 2024 | 1,594.00 | 32.00 | 2.05% | 1,580.00 | 1,594.00 | 1,572.00 | 135,758 |
20 4월(4) 2024 | 1,562.00 | -2.00 | -0.13% | 1,558.00 | 1,566.00 | 1,546.00 | 74,126 |
19 4월(4) 2024 | 1,564.00 | -16.00 | -1.01% | 1,556.00 | 1,566.00 | 1,556.00 | 56,816 |
18 4월(4) 2024 | 1,580.00 | 8.00 | 0.51% | 1,574.00 | 1,594.00 | 1,566.00 | 45,459 |
17 4월(4) 2024 | 1,572.00 | -14.00 | -0.88% | 1,564.00 | 1,576.00 | 1,562.00 | 53,452 |
16 4월(4) 2024 | 1,586.00 | -38.00 | -2.34% | 1,600.00 | 1,612.00 | 1,586.00 | 78,608 |
13 4월(4) 2024 | 1,624.00 | 22.00 | 1.37% | 1,644.00 | 1,644.00 | 1,610.00 | 79,665 |
12 4월(4) 2024 | 1,602.00 | -6.00 | -0.37% | 1,600.00 | 1,622.00 | 1,600.00 | 36,306 |
11 4월(4) 2024 | 1,608.00 | 28.00 | 1.77% | 1,576.00 | 1,636.00 | 1,576.00 | 112,080 |
10 4월(4) 2024 | 1,580.00 | 24.00 | 1.54% | 1,516.00 | 1,580.00 | 1,516.00 | 73,089 |
09 4월(4) 2024 | 1,556.00 | 18.00 | 1.17% | 1,540.00 | 1,562.00 | 1,528.00 | 59,737 |
06 4월(4) 2024 | 1,538.00 | -34.00 | -2.16% | 1,572.00 | 1,572.00 | 1,534.00 | 58,172 |
05 4월(4) 2024 | 1,572.00 | 16.00 | 1.03% | 1,570.00 | 1,582.00 | 1,558.00 | 40,826 |
04 4월(4) 2024 | 1,556.00 | 8.00 | 0.52% | 1,570.00 | 1,570.00 | 1,544.00 | 67,735 |