iRhythm Tech

IRTC
🏛️ usa →
169.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 174.42 174.42 173.06 173.06 3.2K
09:33 175.10 175.10 175.10 175.10 0.2K
09:43 174.36 174.36 174.36 174.36 0.1K
09:44 174.50 174.50 174.50 174.50 2.5K
09:45 174.40 174.40 174.40 174.40 0.8K
09:53 174.95 174.95 174.69 174.69 29.0K
09:56 174.62 174.62 174.62 174.62 0.3K
09:58 174.41 174.41 174.41 174.41 1.2K
09:59 174.40 174.40 174.27 174.27 1.0K
10:00 174.27 174.27 174.27 174.27 1.1K
10:01 174.27 174.46 174.27 174.46 4.5K
10:02 174.22 174.22 173.76 173.78 6.2K
10:03 173.96 173.96 173.96 173.96 0.6K
10:05 173.74 173.74 173.74 173.74 1.2K
10:09 172.30 172.30 172.30 172.30 0.7K
10:10 173.16 173.16 173.16 173.16 0.5K
10:11 172.66 172.66 172.66 172.66 0.4K
10:12 172.82 172.82 172.82 172.82 1.7K
10:15 172.74 172.74 172.74 172.74 1.7K
10:20 172.48 172.48 172.48 172.48 2.2K
10:21 172.43 172.43 172.43 172.43 0.7K
10:23 172.69 172.69 172.69 172.69 1.1K
10:26 172.55 172.55 172.55 172.55 2.7K
10:36 172.85 172.85 172.85 172.85 0.9K
10:38 172.96 173.21 172.96 173.21 3.5K
11:02 172.26 172.26 172.26 172.26 1.0K
11:06 172.52 172.52 172.52 172.52 1.7K
11:07 172.88 172.88 172.88 172.88 1.8K
11:11 173.14 173.14 173.14 173.14 0.5K
11:14 173.24 173.24 173.24 173.24 1.8K
11:24 173.08 173.08 173.08 173.08 0.3K
11:25 173.06 173.06 173.06 173.06 0.5K
11:27 172.99 172.99 172.99 172.99 0.3K
11:28 173.02 173.29 173.02 173.29 0.8K
11:29 173.40 173.40 173.40 173.40 0.6K
11:30 173.40 173.61 173.40 173.47 3.8K
11:37 172.99 172.99 172.84 172.84 1.7K
11:44 172.54 172.79 172.54 172.79 2.6K
11:45 172.75 172.75 172.75 172.75 0.3K
11:47 172.71 172.71 172.71 172.71 1.1K
11:50 173.09 173.09 173.09 173.09 0.7K
11:51 173.03 173.03 173.03 173.03 0.7K
11:52 173.10 173.29 173.10 173.29 2.0K
11:53 173.29 173.29 173.29 173.29 0.5K
11:56 173.42 173.42 173.42 173.42 0.1K
11:57 173.39 173.39 173.28 173.28 1.0K
12:02 173.42 173.42 173.27 173.27 0.7K
12:03 173.12 173.12 173.05 173.05 0.9K
12:09 173.07 173.07 173.07 173.07 0.7K
12:18 172.94 172.94 172.94 172.94 0.6K
12:23 173.00 173.00 173.00 173.00 0.3K
12:25 173.07 173.21 173.06 173.21 3.6K
12:26 173.14 173.68 173.14 173.38 2.1K
12:32 173.34 173.34 173.34 173.34 0.3K
12:33 173.34 173.45 173.34 173.34 3.2K
12:41 173.22 173.24 173.22 173.24 2.3K
12:46 173.48 173.48 173.48 173.48 0.2K
12:47 173.48 173.48 173.48 173.48 0.4K
12:49 173.30 173.30 173.30 173.30 0.6K
12:51 173.24 173.25 173.24 173.25 0.4K
12:52 173.15 173.15 173.15 173.15 0.4K
12:53 173.21 173.21 173.21 173.21 0.9K
12:59 172.90 172.90 172.90 172.90 1.0K
13:07 172.94 172.94 172.94 172.94 0.1K
13:08 172.85 172.85 172.85 172.85 2.4K
13:15 172.97 172.97 172.97 172.97 0.2K
13:16 172.91 173.02 172.82 172.85 3.0K
13:17 172.96 172.96 172.96 172.96 0.6K
13:18 172.91 172.91 172.91 172.91 0.5K
13:21 172.84 172.84 172.84 172.84 1.0K
13:27 173.06 173.06 173.06 173.06 2.1K
13:36 173.00 173.00 173.00 173.00 0.2K
13:37 172.82 172.82 172.78 172.78 2.1K
13:43 172.52 172.52 172.52 172.52 0.2K
13:45 172.68 172.68 172.66 172.66 0.9K
13:49 172.96 172.96 172.96 172.96 1.3K
13:52 172.95 172.95 172.95 172.95 0.5K
13:57 172.95 172.95 172.95 172.95 0.8K
13:59 172.93 172.93 172.88 172.88 1.6K
14:00 173.11 173.79 173.11 173.71 2.4K
14:01 173.43 173.43 173.38 173.38 1.4K
14:03 173.86 174.23 173.86 174.23 0.5K
14:04 174.38 174.38 174.38 174.38 1.6K
14:06 175.20 175.38 174.80 174.80 5.2K
14:09 174.25 174.25 174.25 174.25 1.4K
14:11 174.14 174.14 174.14 174.14 0.7K
14:15 173.13 173.13 173.13 173.13 0.8K
14:17 173.77 173.77 173.57 173.57 1.4K
14:20 173.78 174.00 173.78 174.00 1.9K
14:21 173.71 173.71 173.71 173.71 0.6K
14:22 174.12 174.12 173.92 173.92 0.7K
14:23 173.92 173.92 173.92 173.92 0.8K
14:25 174.18 174.64 174.13 174.13 3.8K
14:26 174.15 174.15 174.15 174.15 0.4K
14:27 174.11 174.25 174.11 174.25 0.6K
14:28 174.35 174.35 174.22 174.22 1.7K
14:30 174.23 174.23 174.10 174.10 1.8K
14:31 173.73 173.73 173.73 173.73 0.2K
14:32 173.67 173.67 173.15 173.31 1.4K
14:35 172.87 172.87 172.87 172.87 3.4K
14:39 172.82 172.82 172.70 172.70 0.6K
14:40 172.41 172.41 172.41 172.41 0.2K
14:42 172.96 172.96 172.59 172.59 1.7K
14:43 172.20 172.65 172.20 172.62 3.8K
14:46 171.87 171.87 171.87 171.87 1.5K
14:50 172.33 172.69 172.33 172.69 5.1K
14:52 171.85 171.85 171.84 171.84 0.7K
14:53 171.65 171.65 171.51 171.52 1.0K
14:54 171.44 171.44 171.44 171.44 1.1K
14:55 171.69 172.47 171.69 172.15 3.7K
15:00 172.60 172.82 172.29 172.41 1.6K
15:01 172.22 172.22 172.09 172.09 2.9K
15:03 172.75 173.00 172.75 173.00 2.6K
15:07 173.19 173.40 173.19 173.40 2.3K
15:09 173.44 173.44 173.44 173.44 1.2K
15:11 172.84 172.84 172.66 172.66 1.2K
15:13 172.43 172.43 172.43 172.43 0.9K
15:14 172.32 172.32 172.32 172.32 0.2K
15:15 172.63 172.63 172.63 172.63 0.4K
15:16 172.54 172.69 172.52 172.52 1.0K
15:17 172.67 173.08 172.67 173.08 2.4K
15:19 172.57 172.57 172.57 172.57 1.4K
15:22 172.82 172.82 172.82 172.82 0.6K
15:23 173.02 173.02 173.02 173.02 0.7K
15:24 172.88 172.88 172.88 172.88 0.9K
15:25 173.11 173.11 173.11 173.11 0.4K
15:26 172.95 173.15 172.95 173.15 1.4K
15:29 172.98 172.98 172.98 172.98 0.4K
15:30 172.87 173.03 172.87 173.03 1.7K
15:31 172.67 172.67 172.67 172.67 1.0K
15:33 172.64 172.64 172.64 172.64 0.3K
15:34 172.46 172.46 172.46 172.46 2.0K
15:37 173.16 173.16 173.16 173.16 2.6K
15:38 172.45 172.45 172.45 172.45 0.6K
15:40 172.23 172.34 172.18 172.34 1.1K
15:41 172.30 172.30 172.30 172.30 0.8K
15:42 172.31 172.31 172.31 172.31 1.3K
15:46 172.64 172.64 172.64 172.64 0.5K
15:47 172.48 172.69 172.48 172.68 6.2K
15:48 172.71 172.75 172.71 172.75 2.9K
15:49 172.56 172.85 172.56 172.67 1.4K
15:50 172.56 172.61 172.56 172.61 1.1K
15:51 172.60 172.60 172.26 172.26 1.9K
15:52 172.23 172.23 172.23 172.23 0.3K
15:53 172.19 172.19 172.19 172.19 1.5K
15:54 172.49 172.49 172.49 172.49 1.3K
15:55 172.20 172.44 172.12 172.12 3.8K
15:56 172.04 172.04 171.87 171.90 4.0K
15:57 171.98 172.13 171.87 171.87 10.7K
15:58 171.96 171.96 171.96 171.96 0.8K
15:59 172.09 172.20 171.96 172.20 60.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available