RLAY

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 18.66

資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。

價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。

價格 · 成交量 · RVOL

三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線，因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列）

逐日 OHLC

	價格						成交量 / 波動
日期	開	高	低	收	還原收盤	漲跌	成交量	VWAP	RVOL
2026-09-09	18.76	19.18	18.54	18.66	18.66	-2.35%	6.1M	18.89	2.44
2026-09-08	18.77	19.28	18.31	19.11	19.11	+0.37%	5.0M	19.02	2.13
2026-09-04	18.85	19.26	18.68	19.04	19.04	+0.16%	2.1M	18.98	0.87
2026-09-03	18.55	19.10	18.34	19.01	19.01	+2.70%	2.7M	18.81	1.15
2026-09-02	18.70	19.27	18.29	18.51	18.51	+0.11%	2.1M	18.50	0.90
2026-09-01	18.15	18.68	17.96	18.49	18.49	+0.60%	1.6M	18.47	0.68
2026-08-31	18.54	18.64	18.03	18.38	18.38	-2.08%	3.8M	18.36	1.69
2026-08-28	19.15	19.30	18.63	18.77	18.77	-3.35%	2.8M	18.85	1.26
2026-08-27	19.23	19.68	19.16	19.42	19.42	-0.21%	2.4M	19.41	1.10
2026-08-26	19.95	20.12	19.19	19.46	19.46	-5.40%	2.9M	19.52	1.39
2026-08-25	20.18	20.77	20.05	20.57	20.57	+4.10%	2.7M	20.53	1.29
2026-08-24	19.16	20.02	18.60	19.76	19.76	+1.65%	2.6M	19.56	1.20
2026-08-21	19.92	20.17	19.18	19.44	19.44	-1.32%	3.0M	19.57	1.37
2026-08-20	20.36	20.50	19.42	19.70	19.70	-5.01%	2.8M	19.74	1.34
2026-08-19	21.05	21.27	20.45	20.74	20.74	+0.63%	2.1M	20.73	1.03
2026-08-18	20.46	20.99	20.08	20.61	20.61	-0.29%	2.2M	20.52	1.11
2026-08-17	19.72	20.79	19.56	20.67	20.67	+4.08%	1.8M	20.46	0.88
2026-08-14	19.62	20.00	19.36	19.86	19.86	-0.35%	1.5M	19.76	0.72
2026-08-13	20.33	20.41	19.77	19.93	19.93	-0.70%	1.8M	20.06	0.81
2026-08-12	20.12	20.48	19.77	20.07	20.07	+0.40%	1.6M	20.05	0.73
2026-08-11	19.99	20.27	19.66	19.99	19.99	+0.25%	2.0M	20.04	0.90
2026-08-10	19.55	20.71	19.41	19.94	19.94	+0.86%	2.7M	20.09	1.23
2026-08-07	19.11	19.84	18.68	19.77	19.77	+0.10%	2.3M	19.45	1.04
2026-08-06	19.71	20.26	19.50	19.75	19.75	+0.30%	2.4M	19.70	1.05
2026-08-05	19.48	19.97	19.22	19.69	19.69	+0.77%	1.5M	19.59	0.61
2026-08-04	18.96	19.73	18.78	19.54	19.54	+4.05%	2.1M	19.50	0.79
2026-08-03	18.59	18.81	18.10	18.78	18.78	-0.27%	1.6M	18.64	0.60
2026-07-31	19.76	19.76	18.45	18.83	18.83	-3.19%	1.8M	18.85	0.65
2026-07-30	18.68	19.80	18.46	19.45	19.45	+5.88%	1.9M	19.27	0.66
2026-07-29	18.74	19.07	17.94	18.37	18.37	+0.44%	1.9M	18.39	0.64
2026-07-28	18.61	18.74	17.71	18.29	18.29	-1.88%	2.9M	18.19	0.95
2026-07-27	18.47	19.41	18.42	18.64	18.64	+1.08%	4.2M	18.69	1.20
2026-07-24	19.18	19.29	18.26	18.44	18.44	-3.40%	2.0M	18.47	0.54
2026-07-23	18.82	19.38	18.54	19.09	19.09	-0.93%	1.2M	19.11	0.32
2026-07-22	19.18	19.51	18.85	19.27	19.27	-0.16%	1.3M	19.26	0.32
2026-07-21	19.55	19.94	19.21	19.30	19.30	+0.63%	1.5M	19.56	0.35
2026-07-20	19.95	20.39	19.15	19.18	19.18	-3.67%	3.5M	19.27	0.75
2026-07-17	19.13	20.29	18.85	19.91	19.91	+2.79%	2.2M	19.94	0.46
2026-07-16	19.49	20.16	18.85	19.37	19.37	-0.72%	3.6M	19.44	0.78
2026-07-15	18.89	19.73	18.41	19.51	19.51	+2.25%	1.5M	19.37	0.33
2026-07-14	18.83	19.14	18.40	19.08	19.08	+1.87%	1.7M	18.93	0.36
2026-07-13	19.50	19.75	18.33	18.73	18.73	-6.37%	2.4M	18.68	0.51
2026-07-10	20.70	20.75	19.31	20.00	20.00	—	3.2M	19.89	—
2026-07-09	19.70	20.79	19.58	20.75	20.75	—	4.4M	20.50	—
2026-07-08	19.71	20.19	18.37	19.63	19.63	—	4.3M	19.27	—
2026-07-07	18.97	20.20	18.53	19.74	19.74	—	5.1M	19.73	—
2026-07-06	18.67	19.39	18.34	18.90	18.90	—	3.1M	18.74	—
2026-07-02	17.88	18.67	17.68	18.65	18.65	—	3.2M	18.26	—
2026-07-01	18.43	19.00	17.67	17.76	17.76	—	3.4M	18.05	—
2026-06-30	19.73	19.87	18.66	18.71	18.71	—	5.8M	19.03	—
2026-06-29	18.53	19.93	18.48	19.74	19.74	—	4.2M	19.57	—
2026-06-26	17.62	18.75	17.62	18.56	18.56	—	12.6M	18.50	—
2026-06-25	18.09	18.94	17.64	17.83	17.83	—	7.2M	17.97	—
2026-06-24	17.58	18.83	17.54	18.02	18.02	—	4.6M	18.24	—
2026-06-23	16.64	17.70	16.64	17.44	17.44	—	5.4M	17.44	—
2026-06-22	16.14	17.50	16.14	17.28	17.28	—	4.4M	17.04	—
2026-06-18	15.99	16.40	15.82	15.88	15.88	—	10.7M	15.93	—
2026-06-17	15.20	15.98	15.19	15.56	15.56	—	2.9M	15.64	—
2026-06-16	14.99	15.28	14.78	15.05	15.05	—	2.3M	15.01	—
2026-06-11	13.58	14.36	13.44	14.24	14.24	—	2.1M	14.10	—
2026-06-10	13.91	14.58	13.47	13.49	13.49	—	2.5M	13.75	—
2026-06-09	13.99	14.14	13.19	14.09	14.09	—	3.0M	13.73	—
2026-06-08	13.91	14.19	13.51	13.66	13.66	—	2.9M	13.80	—
2026-06-01	14.01	14.29	13.30	14.26	14.26	—	2.3M	13.88	—
2026-05-29	13.77	14.38	13.60	14.05	14.05	—	3.5M	14.05	—
2026-05-26	13.91	14.30	13.26	14.17	14.17	—	2.4M	13.96	—
2026-05-22	13.52	13.95	13.40	13.53	13.53	—	5.4M	13.57	—
2026-05-21	14.98	15.45	13.53	13.66	13.66	—	10.4M	14.31	—
2026-05-20	11.93	13.55	11.62	13.02	13.02	—	6.5M	12.86	—
2026-05-19	13.00	13.71	11.63	12.07	12.07	—	17.9M	12.76	—
2026-05-18	12.23	12.57	11.63	12.10	12.10	—	2.3M	12.03	—
2026-05-07	12.92	12.92	12.25	12.51	12.51	—	3.2M	12.56	—
2026-05-06	13.02	13.02	11.99	12.92	12.92	—	3.4M	12.64	—
2026-05-05	13.15	13.36	12.64	13.00	13.00	—	2.0M	12.90	—
2026-05-04	12.44	13.33	11.75	13.09	13.09	—	3.5M	12.91	—
2026-04-27	14.86	15.40	14.64	14.95	14.95	—	4.1M	14.96	—
2026-04-24	15.17	15.40	14.68	15.13	15.13	—	2.0M	15.07	—
2026-04-23	16.36	16.50	14.89	15.09	15.09	—	3.0M	15.38	—
2026-04-20	16.58	16.69	15.94	16.40	16.40	—	2.6M	16.39	—
2026-04-17	16.51	17.32	16.16	16.76	16.76	—	2.4M	16.68	—
2026-04-10	15.00	15.42	14.51	14.94	14.94	—	2.8M	14.97	—
2026-04-09	14.43	15.00	14.18	15.00	15.00	—	3.1M	14.74	—
2026-04-08	14.00	14.64	13.84	14.51	14.51	—	5.6M	14.41	—
2026-04-07	12.40	13.55	12.30	13.48	13.48	—	5.4M	13.21	—
2026-04-02	10.50	13.04	10.48	12.54	12.54	—	8.9M	12.30	—
2026-03-26	9.37	10.20	9.35	10.12	10.12	—	4.0M	9.92	—
2026-03-25	9.54	9.95	9.54	9.60	9.60	—	1.5M	9.70	—
2026-03-24	9.62	9.71	9.27	9.44	9.44	—	2.1M	9.44	—
2026-03-23	10.04	10.20	9.69	9.82	9.82	—	2.0M	9.94	—
2026-03-18	10.20	10.28	9.87	9.93	9.93	—	1.7M	10.01	—
2026-03-17	10.06	10.33	9.91	10.26	10.26	—	1.5M	10.19	—
2026-03-16	10.43	10.78	10.13	10.13	10.13	—	2.3M	10.24	—
2026-03-13	11.00	11.49	10.30	10.36	10.36	—	1.6M	10.60	—