기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Renishaw Plc | RSW | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,230.00 | 4,110.00 | 4,230.00 | 4,120.00 | 4,155.00 |
산업 분야 |
---|
ELECTRONIC & ELECTRICAL EQUIPMENT |
RSW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,050.00 | 4,250.00 | 4,035.00 | 4,137.35 | 69,519 | 70.00 | 1.73% |
1개월 | 4,115.00 | 4,310.00 | 3,980.00 | 4,133.10 | 55,533 | 5.00 | 0.12% |
3개월 | 4,040.00 | 4,500.00 | 3,902.00 | 4,190.01 | 97,342 | 80.00 | 1.98% |
6개월 | 3,054.00 | 4,500.00 | 2,950.00 | 3,836.09 | 81,276 | 1,066.00 | 34.91% |
1년 | 3,616.00 | 4,500.00 | 2,826.00 | 3,771.54 | 68,344 | 504.00 | 13.94% |
3년 | 6,265.00 | 6,280.00 | 2,826.00 | 4,182.34 | 69,265 | -2,145.00 | -34.24% |
5년 | 4,456.00 | 7,025.00 | 2,240.00 | 4,288.68 | 83,362 | -336.00 | -7.54% |
RSW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 4,155.00 | 5.00 | 0.12% | 4,140.00 | 4,185.00 | 4,125.00 | 39,517 |
01 5월(5) 2024 | 4,150.00 | -95.00 | -2.24% | 4,230.00 | 4,250.00 | 4,150.00 | 65,327 |
30 4월(4) 2024 | 4,245.00 | 50.00 | 1.19% | 4,200.00 | 4,245.00 | 4,150.00 | 57,472 |
27 4월(4) 2024 | 4,195.00 | 130.00 | 3.20% | 4,115.00 | 4,200.00 | 4,095.00 | 43,794 |
26 4월(4) 2024 | 4,065.00 | 20.00 | 0.49% | 4,050.00 | 4,095.00 | 4,035.00 | 141,485 |
25 4월(4) 2024 | 4,045.00 | -55.00 | -1.34% | 4,055.00 | 4,105.00 | 4,045.00 | 51,947 |
24 4월(4) 2024 | 4,100.00 | 75.00 | 1.86% | 4,050.00 | 4,100.00 | 4,010.00 | 42,831 |
23 4월(4) 2024 | 4,025.00 | -10.00 | -0.25% | 4,030.00 | 4,080.00 | 4,025.00 | 30,411 |
20 4월(4) 2024 | 4,035.00 | 0.00 | 0.00% | 4,035.00 | 4,065.00 | 4,015.00 | 40,168 |
19 4월(4) 2024 | 4,035.00 | -95.00 | -2.30% | 4,140.00 | 4,170.00 | 3,980.00 | 70,345 |
18 4월(4) 2024 | 4,130.00 | 75.00 | 1.85% | 4,065.00 | 4,130.00 | 4,065.00 | 47,926 |
17 4월(4) 2024 | 4,055.00 | -100.00 | -2.41% | 4,120.00 | 4,120.00 | 4,055.00 | 80,159 |
16 4월(4) 2024 | 4,155.00 | 85.00 | 2.09% | 4,000.00 | 4,200.00 | 4,000.00 | 49,543 |
13 4월(4) 2024 | 4,070.00 | -100.00 | -2.40% | 4,195.00 | 4,215.00 | 4,070.00 | 29,941 |
12 4월(4) 2024 | 4,170.00 | 70.00 | 1.71% | 4,130.00 | 4,215.00 | 4,130.00 | 37,425 |
11 4월(4) 2024 | 4,100.00 | -105.00 | -2.50% | 4,160.00 | 4,215.00 | 4,100.00 | 34,304 |
10 4월(4) 2024 | 4,205.00 | 0.00 | 0.00% | 4,140.00 | 4,230.00 | 4,140.00 | 33,402 |
09 4월(4) 2024 | 4,205.00 | -40.00 | -0.94% | 4,230.00 | 4,310.00 | 4,205.00 | 35,513 |
06 4월(4) 2024 | 4,245.00 | -5.00 | -0.12% | 4,280.00 | 4,280.00 | 4,200.00 | 56,723 |
05 4월(4) 2024 | 4,250.00 | 10.00 | 0.24% | 4,115.00 | 4,275.00 | 4,115.00 | 122,435 |
04 4월(4) 2024 | 4,240.00 | -110.00 | -2.53% | 4,000.00 | 4,270.00 | 3,995.00 | 291,073 |
03 4월(4) 2024 | 4,350.00 | 100.00 | 2.35% | 4,355.00 | 4,500.00 | 4,090.00 | 372,650 |