Premium
Riley Exploration Permian Inc (REPX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.16205533597 | 35.42 | 35.505 | 32.39 | 88959 | 33.55639883 | CS |
| 4 | 1.98 | 6.12623762376 | 32.32 | 37.46 | 32 | 88435 | 34.53425489 | CS |
| 12 | 4.22 | 14.0292553191 | 30.08 | 37.46 | 29.29 | 97343 | 33.43385371 | CS |
| 26 | 6.26 | 22.3252496434 | 28.04 | 37.46 | 23.14 | 92191 | 29.98956118 | CS |
| 52 | 12.28 | 55.7674841054 | 22.02 | 37.46 | 21.2725 | 116547 | 28.46460486 | CS |
| 156 | 10.8 | 45.9574468085 | 23.5 | 47.7902 | 15.91 | 81518 | 29.25105914 | CS |
| 260 | 2.21 | 6.88688064818 | 32.09 | 53.92 | 15.53 | 75373 | 29.20834073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 33.83 | -0.03 | -0.09 | 34.34 | 34.34 | 33.655 | 64367 |
| 1738193400 | 33.86 | 0.89 | 2.70 | 32.799999 | 33.95 | 32.799999 | 61186 |
| 1738107000 | 32.97 | -0.06 | -0.18 | 33.32 | 33.6799 | 32.39 | 92544 |
| 1738020600 | 33.03 | -1.49 | -4.32 | 35 | 35 | 32.83 | 106751 |
| 1737761400 | 34.52 | -1.91 | -5.24 | 35.42 | 35.505 | 34.4321 | 95356 |
| 1737675000 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1737588600 | 36.43 | -0.14 | -0.38 | 36.82 | 36.93 | 36.06 | 90170 |
| 1737502200 | 36.57 | -0.55 | -1.48 | 37.46 | 37.46 | 36.0986 | 93021 |
| 1737156600 | 37.12 | 0.28 | 0.76 | 37 | 37.26 | 36.6901 | 69304 |
| 1737070200 | 36.84 | 0.22 | 0.60 | 36.37 | 37.02 | 36.08 | 75606 |
| 1736983800 | 36.62 | 1.31 | 3.71 | 35.76 | 37.02 | 35.37 | 107781 |
| 1736897400 | 35.31 | 0.74 | 2.14 | 34.54 | 35.785 | 34.36 | 106972 |
| 1736811000 | 34.57 | 1.39 | 4.19 | 33.69 | 35 | 33.07 | 113564 |
| 1736551800 | 33.18 | 0.26 | 0.79 | 33.53 | 34 | 33.009999 | 73872 |
| 1736379000 | 32.92 | -0.1 | -0.30 | 33.06 | 33.225 | 32.39 | 79512 |
| 1736292600 | 33.02 | -0.07 | -0.21 | 33.27 | 33.5 | 32 | 84548 |
| 1736206200 | 33.09 | -0.17 | -0.51 | 33.58 | 33.9 | 32.741799 | 73747 |
| 1735947000 | 33.259999 | -0.13 | -0.39 | 33.7 | 34 | 33.2 | 72598 |
| 1735860600 | 33.39 | 1.47 | 4.61 | 32.32 | 33.7399 | 32.32 | 106870 |
| 1735687800 | 31.92 | 0.13 | 0.41 | 31.94 | 32.21 | 31.62 | 84153 |
| 1735601400 | 31.79 | 1.16 | 3.79 | 30.94 | 32.009999 | 30.6 | 48897 |
| 1735342200 | 30.63 | -0.53 | -1.70 | 31.04 | 31.15 | 30.37 | 44777 |
| 1735255800 | 31.16 | 0.2 | 0.65 | 30.77 | 31.3 | 30.37 | 70852 |
| 1735077840 | 30.96 | 0.67 | 2.21 | 30.4 | 30.98 | 30.04 | 34577 |
| 1734996600 | 30.29 | -0.08 | -0.26 | 30.6 | 30.6 | 29.29 | 72215 |
| 1734737400 | 30.37 | 0.36 | 1.20 | 29.34 | 30.71 | 29.34 | 232494 |
| 1734651000 | 30.01 | -0.03 | -0.10 | 29.98 | 30.39 | 29.34 | 130546 |
| 1734564600 | 30.04 | -2.14 | -6.65 | 32.11 | 32.3748 | 29.89 | 123570 |
| 1734478200 | 32.18 | -0.65 | -1.98 | 32.59 | 32.59 | 31.4 | 93846 |
| 1734391800 | 32.83 | -0.15 | -0.45 | 32.85 | 33.07 | 32.25 | 102678 |
| 1734132600 | 32.979999 | 0.46 | 1.41 | 32.7 | 32.979999 | 32.2 | 51003 |
| 1734046200 | 32.52 | -0.06 | -0.18 | 32.6 | 32.95 | 32.170099 | 76749 |
| 1733959800 | 32.58 | 0.29 | 0.90 | 32.33 | 32.83 | 32.09 | 121047 |
| 1733873400 | 32.29 | 0.43 | 1.35 | 32.58 | 32.6602 | 31.92 | 75688 |
| 1733787000 | 31.86 | 0 | 0.00 | 31.85 | 32.78 | 31.66 | 101052 |
| 1733527800 | 31.86 | -0.11 | -0.34 | 32.009999 | 32.3599 | 30.5 | 123265 |
| 1733441400 | 31.97 | -1.81 | -5.36 | 33.47 | 34.11 | 31.8 | 191407 |
| 1733355000 | 33.78 | -1.05 | -3.01 | 35.21 | 35.21 | 33.25 | 86877 |
| 1733268600 | 34.83 | -0.09 | -0.26 | 35.43 | 35.43 | 34.2901 | 60942 |
| 1733182200 | 34.92 | -0.18 | -0.51 | 35.07 | 35.43 | 34.5824 | 83671 |
| 1732917840 | 35.1 | 0.09 | 0.26 | 34.98 | 35.5474 | 34.97 | 45537 |
| 1732750200 | 35.01 | 0.05 | 0.14 | 35.15 | 35.75 | 34.89 | 49127 |
| 1732663800 | 34.96 | -1.07 | -2.97 | 36.03 | 36.03 | 34.71 | 66462 |
| 1732577400 | 36.03 | -0.85 | -2.30 | 36.7 | 37.1541 | 35.84 | 122691 |
| 1732318200 | 36.88 | 1.01 | 2.82 | 35.93 | 36.92 | 35.53 | 93827 |
| 1732231800 | 35.87 | 0.75 | 2.14 | 35.2 | 36.24 | 35.2 | 95150 |
| 1732145400 | 35.12 | 0.43 | 1.24 | 34.84 | 35.2 | 34.495 | 124708 |
| 1732059000 | 34.69 | -0.19 | -0.54 | 34.4 | 34.71 | 33.91 | 80061 |
| 1731972600 | 34.88 | 0.59 | 1.72 | 34.99 | 35.14 | 34.35 | 107598 |
| 1731713400 | 34.29 | -0.35 | -1.01 | 34.25 | 35.4 | 33.96 | 113135 |
| 1731627000 | 34.64 | 1.28 | 3.84 | 33.369999 | 34.64 | 33.369999 | 132647 |
| 1731540600 | 33.36 | -0.22 | -0.66 | 33.63 | 33.88 | 32.8701 | 87751 |
| 1731454200 | 33.58 | -0.1 | -0.30 | 33.61 | 34.34 | 33.2 | 107526 |
| 1731367800 | 33.68 | 0.29 | 0.87 | 33.06 | 33.68 | 32.689999 | 140084 |
| 1731108600 | 33.39 | 1.39 | 4.34 | 31.93 | 33.5 | 31.76 | 167179 |
| 1731022200 | 32 | 1.93 | 6.42 | 30.08 | 32.63 | 29.55 | 209315 |
| 1730935800 | 30.07 | 2.67 | 9.74 | 27.68 | 30.17 | 27.62 | 161157 |
| 1730849400 | 27.4 | 0.75 | 2.81 | 26.71 | 27.5 | 26.37 | 79602 |
| 1730763000 | 26.65 | 0.69 | 2.66 | 26.08 | 26.92 | 26.08 | 76544 |
| 1730500200 | 25.96 | -0.75 | -2.81 | 27.01 | 27.1 | 25.8025 | 66955 |
| 1730413800 | 26.71 | -0.45 | -1.66 | 27.21 | 27.48 | 26.56 | 54610 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
