Stockscreener 앱 받기
0.0634
1.42%
-0.00091
시간 외 거래:
.07
0.0066
+10.41%
Vivos Inc 주식 (RDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $0.0648 | $0.0634 | $0.0014 | 83,296.0 | -1.42% |
| 2026-05-18 | $0.066 | $0.0625 | $0.0035 | 420,219.0 | -5.15% |
| 2026-05-15 | $0.0699 | $0.0657 | $0.0042 | 280,942.0 | +0.00% |
| 2026-05-14 | $0.069 | $0.065 | $0.004 | 384,615.0 | +2.42% |
| 2026-05-13 | $0.067 | $0.0623 | $0.0047 | 417,139.0 | +1.07% |
| 2026-05-12 | $0.066 | $0.0621 | $0.0039 | 536,569.0 | +3.48% |
| 2026-05-11 | $0.0643 | $0.0612 | $0.0031 | 5,544,489.0 | +0.64% |
| 2026-05-08 | $0.0701 | $0.0599 | $0.0102 | 2,905,946.0 | -7.50% |
| 2026-05-07 | $0.07 | $0.0653 | $0.0047 | 1,554,369.0 | -2.58% |
| 2026-05-06 | $0.07 | $0.0653 | $0.0047 | 3,785,426.0 | +1.60% |
| 2026-05-05 | $0.0693 | $0.0653 | $0.004 | 307,821.0 | +2.69% |
| 2026-05-04 | $0.07 | $0.0645 | $0.0055 | 2,019,771.0 | -0.30% |
| 2026-05-01 | $0.0716 | $0.065 | $0.0066 | 1,032,908.0 | -2.89% |
| 2026-04-30 | $0.07 | $0.0685 | $0.0015 | 1,158,382.0 | -1.00% |
| 2026-04-29 | $0.07 | $0.0685 | $0.0015 | 1,857,731.0 | +0.14% |
| 2026-04-28 | $0.07 | $0.0685 | $0.0015 | 4,473,529.0 | +0.29% |
| 2026-04-27 | $0.07 | $0.0685 | $0.0015 | 2,537,258.0 | -0.71% |
| 2026-04-24 | $0.0732 | $0.0685 | $0.0047 | 3,188,485.0 | -2.10% |
| 2026-04-23 | $0.0769 | $0.0693 | $0.0076 | 298,009.0 | -2.05% |
| 2026-04-22 | $0.0767 | $0.069 | $0.0077 | 3,861,516.0 | +4.29% |
| 2026-04-21 | $0.071 | $0.0694 | $0.0016 | 152,075.0 | +0.00% |
Vivos Inc 주식 (RDGL) 연도별 가격 이력
이 심층 분석에서는 Vivos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivos Inc 주식 (RDGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0716 | $0.0599 | $0.0117 | 19,356,806.0 | -8.25% |
| 2026-04 | $0.09 | $0.0651 | $0.0249 | 46,212,453.0 | -23.14% |
| 2026-03 | $0.0943 | $0.0661 | $0.0282 | 9,397,974.0 | +6.28% |
| 2026-02 | $0.0887 | $0.0642 | $0.0245 | 11,141,211.0 | +24.39% |
| 2026-01 | $0.0738 | $0.0605 | $0.0133 | 10,567,271.0 | -1.31% |
Vivos Inc 주식 (RDGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.074 | $0.0596 | $0.0144 | 10,982,558.0 | -12.19% |
| 2025-11 | $0.098 | $0.0481 | $0.0499 | 30,956,341.0 | -6.23% |
| 2025-10 | $0.0933 | $0.07 | $0.0233 | 13,179,271.0 | -14.92% |
| 2025-09 | $0.116 | $0.0849 | $0.0311 | 18,348,054.0 | -18.69% |
| 2025-08 | $0.1435 | $0.0425 | $0.101 | 59,380,888.0 | -5.28% |
| 2025-07 | $0.1547 | $0.106 | $0.0487 | 31,113,690.0 | +4.72% |
| 2025-06 | $0.14 | $0.1081 | $0.0319 | 11,246,468.0 | -12.48% |
| 2025-05 | $0.154 | $0.1109 | $0.0431 | 13,635,340.0 | -7.84% |
| 2025-04 | $0.1657 | $0.0854 | $0.0803 | 21,068,279.0 | +14.02% |
| 2025-03 | $0.127 | $0.106 | $0.021 | 7,775,183.0 | +12.96% |
| 2025-02 | $0.1739 | $0.1052 | $0.0687 | 26,318,634.0 | -9.24% |
| 2025-01 | $0.158 | $0.10 | $0.058 | 26,208,951.0 | +3.57% |
Vivos Inc 주식 (RDGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.16 | $0.0611 | $0.0989 | 29,940,410.0 | +30.12% |
| 2024-11 | $0.126 | $0.0813 | $0.0447 | 26,157,126.0 | -27.41% |
| 2024-10 | $0.18 | $0.1205 | $0.0595 | 16,746,819.0 | -23.96% |
| 2024-09 | $0.184 | $0.103 | $0.081 | 22,980,062.0 | +21.64% |
| 2024-08 | $0.1404 | $0.0805 | $0.0599 | 25,549,139.0 | +54.07% |
| 2024-07 | $0.2099 | $0.0775 | $0.1324 | 44,770,472.0 | -57.10% |
| 2024-06 | $0.255 | $0.1521 | $0.1029 | 33,590,901.0 | +16.62% |
| 2024-05 | $0.242 | $0.1377 | $0.1043 | 49,894,216.0 | +1.16% |
| 2024-04 | $0.18 | $0.0704 | $0.1096 | 34,528,052.0 | +138.59% |
| 2024-03 | $0.0774 | $0.0521 | $0.0253 | 9,742,910.0 | +39.85% |
| 2024-02 | $0.0597 | $0.049 | $0.0107 | 14,072,449.0 | -11.32% |
| 2024-01 | $0.078 | $0.0512 | $0.0268 | 10,010,886.0 | -19.36% |
0.27%
0.34%
자본화:
|
볼륨(24시간):