
B Riley Financial Inc (RILYT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.325 | -13.2632632633 | 9.99 | 9.99 | 8.52 | 41840 | 9.30072873 | CS |
4 | -1.345 | -13.4365634366 | 10.01 | 11.07 | 8.52 | 25231 | 9.79498246 | CS |
12 | -2.335 | -21.2272727273 | 11 | 11.55 | 8.52 | 31704 | 9.84652618 | CS |
26 | 1.415 | 19.5172413793 | 7.25 | 13.29 | 7 | 46707 | 10.37094044 | CS |
52 | -4.185 | -32.5680933852 | 12.85 | 19.3413 | 6.19 | 43507 | 11.6809766 | CS |
156 | -16.035 | -64.9190283401 | 24.7 | 25.18 | 6.19 | 31245 | 15.52951683 | CS |
260 | -16.335 | -65.34 | 25 | 26.66 | 6.19 | 31193 | 18.14574461 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 8.6649999 | -0.12 | -1.31 | 8.57 | 9.07 | 8.1001 | 34167 |
1740094500 | 8.78 | -0.48 | -5.18 | 9.28 | 9.28 | 8.52 | 52471 |
1740008100 | 9.26 | -0.34 | -3.54 | 9.56 | 9.6 | 9.25 | 21123 |
1739921700 | 9.6 | -0.01 | -0.10 | 9.61 | 9.6823 | 9.5 | 81535 |
1739576100 | 9.61 | -0.23 | -2.34 | 9.99 | 9.99 | 9.2701 | 12230 |
1739489700 | 9.84 | 0.18 | 1.91 | 9.66 | 9.9 | 9.2701 | 19342 |
1739403300 | 9.6558 | 0.11 | 1.11 | 9.58 | 9.6558 | 9.425 | 26964 |
1739316900 | 9.55 | -0.43 | -4.31 | 9.76 | 9.97 | 9.51 | 24695 |
1739230500 | 9.98 | -0.19 | -1.87 | 10.2 | 10.47 | 9.7821 | 11214 |
1738971300 | 10.17 | -0.43 | -4.06 | 10.41 | 10.85 | 10.17 | 14901 |
1738884900 | 10.6 | -0.25 | -2.30 | 10.78 | 10.98 | 10.5 | 11263 |
1738798500 | 10.85 | 0.12 | 1.12 | 10.7 | 11.07 | 10.7 | 20314 |
1738712100 | 10.73 | 0.73 | 7.30 | 10.02 | 10.73 | 10.0001 | 35739 |
1738625700 | 10 | 0.34 | 3.52 | 9.7 | 10.4 | 9.7 | 18559 |
1738366500 | 9.66 | -0.3 | -3.01 | 10.17 | 10.17 | 9.65 | 13659 |
1738280100 | 9.96 | 0.28 | 2.89 | 9.85 | 10.1805 | 9.6501 | 27296 |
1738193700 | 9.68 | 0.05 | 0.57 | 9.8 | 9.85 | 9.55 | 4266 |
1738107300 | 9.625 | -0.38 | -3.75 | 10.28 | 10.28 | 9.1884 | 16029 |
1738020900 | 10 | -0.08 | -0.79 | 10.16 | 10.39 | 9.8699999 | 31231 |
1737761700 | 10.08 | 0.08 | 0.80 | 10.01 | 10.47 | 9.5101 | 36554 |
1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1737588900 | 10 | -0.73 | -6.80 | 10.03 | 10.24 | 9.2401 | 78652 |
1737502500 | 10.73 | 0.97 | 9.94 | 9.76 | 10.76 | 9.45 | 126239 |
1737156900 | 9.76 | 0.22 | 2.31 | 9.4 | 9.76 | 9.4 | 22959 |
1737070500 | 9.5399999 | 0.06 | 0.63 | 9.49 | 10.25 | 9.49 | 14825 |
1736984100 | 9.48 | 0.13 | 1.39 | 9.15 | 9.828 | 9.15 | 40207 |
1736897700 | 9.35 | 0.69 | 7.97 | 9.66 | 9.9 | 9.21 | 59630 |
1736811300 | 8.66 | -0.5 | -5.46 | 9.1199999 | 9.3 | 8.57 | 61302 |
1736552100 | 9.16 | -0.07 | -0.70 | 9.2 | 9.3 | 9.0418 | 28205 |
1736379300 | 9.225 | -0.22 | -2.31 | 9.35 | 9.42 | 9.22 | 7213 |
1736292900 | 9.4433 | 0.11 | 1.21 | 9.32 | 9.4682 | 9.3 | 5888 |
1736206500 | 9.33 | 0.18 | 1.97 | 9.15 | 9.5 | 9.15 | 23556 |
1735947300 | 9.15 | -0.24 | -2.56 | 9.38 | 9.44 | 9 | 21576 |
1735860900 | 9.39 | -0.16 | -1.68 | 9.63 | 9.63 | 9 | 17444 |
1735688100 | 9.55 | 0.39 | 4.26 | 9.06 | 9.64 | 8.8 | 71452 |
1735601700 | 9.16 | 0.16 | 1.78 | 9 | 9.2 | 8.68 | 88190 |
1735342500 | 9 | -0.43 | -4.56 | 9.19 | 9.2701 | 8.91 | 20324 |
1735256100 | 9.43 | 0.17 | 1.84 | 9.07 | 9.43 | 9.07 | 18259 |
1735077840 | 9.26 | -0.19 | -2.01 | 9.44 | 9.44 | 9.1 | 46417 |
1734996900 | 9.4499 | -0.35 | -3.57 | 9.93 | 9.93 | 9.2 | 26309 |
1734737700 | 9.8 | 0.24 | 2.52 | 9.55 | 9.8 | 9.4298 | 29576 |
1734651300 | 9.5591 | -0.04 | -0.43 | 9.85 | 9.8928 | 9.45 | 20851 |
1734564900 | 9.6 | -0.07 | -0.72 | 9.66 | 10.85 | 9.6 | 52321 |
1734478500 | 9.6693 | -0.14 | -1.43 | 9.64 | 10.0162 | 9.2001 | 42753 |
1734392100 | 9.81 | -0.03 | -0.35 | 9.8 | 10.5 | 9.8 | 20662 |
1734132900 | 9.8440999 | -0.19 | -1.85 | 9.95 | 10.1999 | 9.6035 | 20987 |
1734046500 | 10.03 | -0.45 | -4.29 | 10.47 | 10.47 | 9.76 | 26718 |
1733960100 | 10.48 | -0.16 | -1.53 | 10.66 | 10.7245 | 10.4394 | 25040 |
1733873700 | 10.6425 | -0.29 | -2.65 | 10.98 | 11 | 10.64 | 15858 |
1733787300 | 10.9325 | 0.02 | 0.16 | 10.91 | 11.05 | 10.9 | 23321 |
1733528100 | 10.9145 | -0.12 | -1.10 | 11.03 | 11.1199 | 10.8 | 7069 |
1733441700 | 11.0361 | 0.02 | 0.15 | 10.83 | 11.12 | 10.8001 | 39167 |
1733355300 | 11.02 | 0.2 | 1.85 | 10.98 | 11.25 | 10.76 | 35475 |
1733268900 | 10.82 | -0.09 | -0.82 | 11.04 | 11.04 | 10.75 | 57500 |
1733182500 | 10.91 | -0.64 | -5.54 | 11.55 | 11.55 | 10.8 | 21803 |
1732917840 | 11.55 | 0.72 | 6.65 | 11 | 11.55 | 10.7566 | 14857 |
1732750500 | 10.83 | 0.12 | 1.12 | 10.82 | 10.86 | 10.2501 | 18298 |
1732664100 | 10.71 | 0.12 | 1.13 | 10.81 | 10.96 | 10.31 | 26213 |
1732577700 | 10.59 | 0.49 | 4.85 | 10.2 | 10.75 | 10.2 | 40233 |
1732318500 | 10.1 | 0.27 | 2.75 | 9.9 | 10.25 | 9.6 | 31003 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約