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
09:30 174.88 175.15 174.88 175.15 3.2K
09:33 175.39 175.39 175.39 175.39 1.2K
09:47 175.40 175.40 175.39 175.39 1.2K
09:48 175.63 175.63 175.63 175.63 0.2K
09:49 175.63 175.63 175.56 175.56 1.6K
09:50 175.56 175.56 175.56 175.56 0.4K
09:51 176.36 176.36 176.36 176.36 0.3K
09:53 175.63 175.63 175.63 175.63 0.2K
09:54 176.02 176.02 176.02 176.02 0.4K
09:59 176.35 176.35 176.35 176.35 0.2K
10:00 176.35 176.49 176.35 176.49 1.3K
10:12 176.47 176.47 176.47 176.47 1.6K
10:13 176.47 176.65 176.47 176.65 3.0K
10:25 175.74 175.74 175.74 175.74 1.5K
10:29 175.71 175.95 175.71 175.95 1.1K
10:33 176.14 176.43 176.14 176.43 1.1K
10:34 177.00 177.00 177.00 177.00 0.3K
10:37 176.94 177.11 176.94 177.11 2.4K
10:38 177.28 178.45 177.28 178.45 8.9K
10:44 177.56 177.56 177.56 177.56 0.9K
10:52 177.49 177.52 177.49 177.52 3.3K
10:53 177.73 177.73 177.65 177.65 2.0K
10:55 177.59 177.59 177.59 177.59 0.2K
10:57 177.64 177.90 177.64 177.90 0.9K
10:58 178.14 178.14 178.14 178.14 0.1K
10:59 178.06 178.06 178.06 178.06 0.9K
11:00 178.53 178.54 178.51 178.54 1.1K
11:01 178.44 178.44 178.44 178.44 1.0K
11:02 178.73 178.73 178.73 178.73 0.8K
11:03 178.53 178.53 178.53 178.53 0.4K
11:04 178.44 178.44 178.44 178.44 0.8K
11:07 178.72 178.90 178.72 178.90 0.5K
11:08 178.89 178.95 178.89 178.95 0.7K
11:09 179.07 179.07 179.07 179.07 0.7K
11:11 179.05 179.19 179.05 179.19 2.6K
11:20 179.12 179.31 179.12 179.31 1.4K
11:21 179.32 179.67 179.32 179.62 3.5K
11:23 179.62 179.62 179.62 179.62 0.3K
11:25 179.83 179.83 179.83 179.83 1.0K
11:26 179.97 179.97 179.97 179.97 0.3K
11:27 179.99 180.31 179.99 180.31 4.1K
11:28 180.28 180.28 180.21 180.21 1.7K
11:29 180.05 180.14 180.05 180.14 0.9K
11:30 180.36 180.36 180.36 180.36 0.8K
11:32 179.86 179.96 179.86 179.94 2.5K
11:33 180.01 180.10 180.01 180.10 1.1K
11:37 180.04 180.31 180.04 180.31 1.5K
11:38 180.03 180.03 180.03 180.03 0.3K
11:39 180.36 180.36 180.36 180.36 0.7K
11:43 180.03 180.32 180.03 180.32 0.6K
11:44 180.37 180.37 180.37 180.37 0.4K
11:46 180.43 180.49 180.42 180.42 1.2K
11:48 180.41 180.41 180.41 180.41 0.2K
11:49 180.04 180.04 180.04 180.04 0.5K
11:52 180.27 180.27 180.27 180.27 0.8K
11:53 180.06 180.06 180.06 180.06 1.7K
11:54 180.06 180.10 180.06 180.10 0.8K
11:55 179.74 180.44 179.73 180.44 2.9K
11:58 180.07 180.08 180.07 180.08 1.1K
11:59 179.92 180.25 179.92 180.25 1.1K
12:03 180.28 180.63 180.28 180.63 1.2K
12:04 180.63 180.63 180.63 180.63 1.3K
12:06 180.99 181.02 180.75 180.94 2.9K
12:07 180.75 180.82 180.71 180.71 1.8K
12:11 180.67 180.67 180.67 180.67 1.3K
12:16 180.78 180.84 180.78 180.84 1.1K
12:22 180.52 180.52 180.52 180.52 1.4K
12:26 180.73 180.73 180.73 180.73 4.1K
12:34 180.74 181.04 180.74 181.04 3.2K
12:35 181.14 181.17 181.14 181.17 1.8K
12:37 181.87 181.87 181.79 181.79 2.0K
12:38 181.39 181.39 181.39 181.39 0.7K
12:39 181.11 181.11 181.11 181.11 3.7K
12:44 181.48 181.48 181.48 181.48 0.7K
12:47 181.80 181.80 181.80 181.80 1.1K
12:50 181.83 181.83 181.83 181.83 1.2K
12:55 181.77 181.77 181.77 181.77 1.1K
12:57 181.50 181.62 181.50 181.54 1.8K
12:58 181.54 181.54 181.54 181.54 0.5K
13:00 181.64 181.64 181.64 181.64 0.8K
13:05 181.67 181.67 181.67 181.67 0.5K
13:07 181.69 181.69 181.69 181.69 0.9K
13:14 181.63 181.86 181.63 181.86 1.3K
13:16 181.64 181.64 181.64 181.64 0.2K
13:17 181.66 181.66 181.66 181.66 0.3K
13:18 181.82 181.82 181.82 181.82 1.5K
13:21 181.88 181.88 181.88 181.88 0.1K
13:22 181.85 181.85 181.85 181.85 1.9K
13:34 181.66 181.66 181.66 181.66 2.1K
13:35 181.81 181.81 181.81 181.81 0.7K
13:38 182.15 182.56 182.15 182.42 5.6K
13:40 182.25 182.25 182.25 182.25 1.9K
13:44 182.59 182.59 182.59 182.59 1.0K
13:48 182.53 182.53 182.41 182.41 0.9K
13:49 182.75 182.75 182.75 182.75 0.3K
13:50 182.30 182.30 181.86 181.86 0.5K
13:51 182.25 182.30 182.25 182.30 7.2K
13:52 182.54 182.54 182.54 182.54 0.8K
13:54 182.52 182.52 182.52 182.52 0.3K
13:55 182.22 182.22 182.22 182.22 0.1K
13:56 182.22 182.26 181.94 181.94 8.1K
13:57 182.01 182.01 181.85 181.85 0.9K
13:58 181.84 181.85 181.45 181.63 5.4K
13:59 181.42 181.42 181.32 181.32 1.1K
14:01 181.42 181.42 181.42 181.42 0.5K
14:02 181.77 181.77 181.77 181.77 0.8K
14:07 181.83 181.83 181.83 181.83 0.4K
14:09 181.71 181.71 181.71 181.71 0.7K
14:10 181.88 181.88 181.88 181.88 0.5K
14:11 181.96 181.96 181.96 181.96 0.3K
14:14 182.07 182.07 182.07 182.07 2.0K
14:22 182.38 182.38 182.38 182.38 1.3K
14:23 182.31 182.31 182.31 182.31 0.4K
14:24 182.29 182.29 182.29 182.29 0.2K
14:25 182.18 182.39 182.18 182.39 5.6K
14:26 182.20 182.20 182.20 182.20 0.4K
14:28 182.19 182.19 182.19 182.19 1.0K
14:35 182.40 182.40 182.40 182.40 0.4K
14:36 182.47 182.62 182.47 182.62 2.1K
14:42 182.81 182.81 182.81 182.81 1.1K
14:47 182.83 182.92 182.83 182.92 2.0K
14:49 183.02 183.02 183.02 183.02 1.3K
14:54 183.16 183.16 183.16 183.16 1.4K
14:59 183.16 183.16 183.16 183.16 0.2K
15:00 183.01 183.01 183.01 183.01 0.4K
15:01 182.94 182.94 182.78 182.78 3.4K
15:02 182.34 182.54 182.34 182.54 4.0K
15:05 182.84 182.84 182.84 182.84 1.1K
15:06 183.17 183.17 183.17 183.17 0.6K
15:07 183.32 183.44 183.32 183.44 0.9K
15:08 183.59 183.59 183.59 183.59 1.2K
15:09 183.59 183.59 183.59 183.59 0.3K
15:11 183.73 183.73 183.73 183.73 1.3K
15:12 183.83 183.95 183.83 183.95 2.1K
15:17 183.83 183.96 183.81 183.96 3.0K
15:18 183.88 183.88 183.88 183.88 0.5K
15:19 184.12 184.12 184.10 184.10 22.8K
15:20 184.14 184.14 184.14 184.14 1.3K
15:22 183.97 184.19 183.97 184.16 8.6K
15:23 184.18 184.55 184.18 184.45 3.8K
15:24 184.37 184.37 184.32 184.32 0.7K
15:25 183.90 183.90 183.87 183.87 7.7K
15:26 183.98 183.98 183.98 183.98 1.6K
15:28 184.06 184.06 184.06 184.06 1.6K
15:30 184.08 184.08 184.08 184.08 1.3K
15:31 184.25 184.25 184.25 184.25 1.7K
15:34 184.59 184.59 184.59 184.59 2.6K
15:36 184.44 184.59 184.44 184.59 0.5K
15:37 184.45 184.52 184.32 184.32 2.1K
15:38 184.16 184.27 184.16 184.27 3.9K
15:39 184.34 184.34 184.34 184.34 0.6K
15:40 184.41 184.46 184.36 184.36 3.0K
15:43 184.37 184.37 184.37 184.37 1.3K
15:44 184.41 184.42 184.41 184.42 2.0K
15:45 184.59 184.59 184.59 184.59 5.5K
15:50 184.83 184.88 184.83 184.88 3.5K
15:51 185.04 185.24 185.04 185.24 4.8K
15:52 185.12 185.12 185.12 185.12 2.1K
15:53 185.17 185.17 185.17 185.17 1.8K
15:54 185.34 185.34 185.34 185.34 0.8K
15:55 185.23 185.23 184.66 185.12 5.6K
15:56 185.30 185.32 184.86 184.86 13.6K
15:57 184.86 185.03 184.86 184.88 6.9K
15:58 184.86 184.86 184.50 184.56 9.4K
15:59 184.56 184.85 184.31 184.73 78.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available