Premium
Riley Exploration Permian Inc (REPX)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.299572039943 | 35.05 | 36.63 | 34.39 | 205149 | 35.51644231 | CS |
| 4 | -1.245 | -3.44017684443 | 36.19 | 41.53 | 33.06 | 336426 | 36.94768968 | CS |
| 12 | 1.715 | 5.1609990972 | 33.23 | 41.53 | 31.23 | 409219 | 36.33435397 | CS |
| 26 | 7.435 | 27.0265358052 | 27.51 | 41.53 | 24.09 | 341971 | 33.29010317 | CS |
| 52 | 6.705 | 23.742917847 | 28.24 | 41.53 | 24.08 | 228018 | 31.69107321 | CS |
| 156 | -3.175 | -8.32896117524 | 38.12 | 41.53 | 21.2725 | 141815 | 30.34801544 | CS |
| 260 | -8.055 | -18.7325581395 | 43 | 53.92 | 15.53 | 109584 | 30.14455014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 35.89 | 1.08 | 3.10 | 35.27 | 36.63 | 35.14 | 230246 |
| 1781044200 | 34.81 | -0.86 | -2.41 | 35.19 | 35.65 | 34.39 | 170618 |
| 1780957800 | 35.67 | 0.95 | 2.74 | 35.03 | 36.09 | 34.93 | 202685 |
| 1780698600 | 34.72 | -1.56 | -4.30 | 36.38 | 36.38 | 34.61 | 204471 |
| 1780612200 | 36.28 | 0.75 | 2.11 | 35.05 | 36.35 | 35.05 | 217727 |
| 1780525800 | 35.53 | -0.51 | -1.42 | 36.32 | 36.48 | 35.42 | 334009 |
| 1780439400 | 36.04 | 0.42 | 1.18 | 35.2 | 36.44 | 35.01 | 253091 |
| 1780353000 | 35.62 | 2.36 | 7.10 | 34.09 | 35.69 | 34.09 | 322954 |
| 1780093800 | 33.259999 | -2.04 | -5.78 | 34.5 | 34.99 | 33.06 | 577561 |
| 1780007400 | 35.3 | 0.18 | 0.51 | 35.42 | 35.665 | 34.46 | 212237 |
| 1779921000 | 35.12 | -0.72 | -2.01 | 35.17 | 35.9 | 34.72 | 286955 |
| 1779834600 | 35.84 | -2.76 | -7.15 | 37.84 | 38.44 | 35.73 | 348795 |
| 1779489000 | 38.6 | 1.08 | 2.88 | 37.41 | 38.62 | 37.25 | 236467 |
| 1779402600 | 37.52 | -1.25 | -3.22 | 39.5 | 39.5 | 36.95 | 377790 |
| 1779316200 | 38.77 | -2.44 | -5.92 | 38.07 | 41.5 | 38.07 | 515990 |
| 1779229800 | 41.21 | 3.5 | 9.28 | 38 | 41.53 | 37.8 | 1037987 |
| 1779143400 | 37.71 | 0.82 | 2.22 | 37.2 | 37.96 | 36.62 | 290090 |
| 1778884200 | 36.89 | 0.51 | 1.40 | 36.85 | 37.11 | 36.2136 | 240959 |
| 1778797800 | 36.38 | 0.23 | 0.64 | 36.19 | 36.8 | 35.915 | 331461 |
| 1778711400 | 36.15 | -0.2 | -0.55 | 36.1 | 36.34 | 35.415 | 440810 |
| 1778625000 | 36.35 | 1.59 | 4.57 | 35.26 | 36.64 | 34.86 | 482817 |
| 1778538600 | 34.76 | 1.52 | 4.57 | 33.46 | 34.95 | 33.46 | 440553 |
| 1778279400 | 33.24 | -0.99 | -2.89 | 34.23 | 34.41 | 33.17 | 351776 |
| 1778193000 | 34.23 | 0.81 | 2.42 | 31.66 | 34.47 | 31.23 | 500613 |
| 1778106600 | 33.42 | -3.43 | -9.31 | 35.45 | 35.9 | 33.299999 | 503321 |
| 1778020200 | 36.85 | 0.29 | 0.79 | 36.6 | 37.075 | 36.06 | 360406 |
| 1777933800 | 36.56 | 0.12 | 0.33 | 36.34 | 36.89 | 35.88 | 321182 |
| 1777674600 | 36.44 | 0.27 | 0.75 | 36.25 | 36.71 | 34.7768 | 645246 |
| 1777588200 | 36.17 | -0.11 | -0.30 | 35.94 | 36.36 | 35.4 | 281035 |
| 1777501800 | 36.28 | 0.49 | 1.37 | 35.81 | 36.35 | 35.05 | 444540 |
| 1777415400 | 35.79 | 0.01 | 0.03 | 36.17 | 36.3599 | 35.52 | 342073 |
| 1777329000 | 35.78 | 0.48 | 1.36 | 36.23 | 36.5 | 35.0752 | 452155 |
| 1777069800 | 35.3 | -0.89 | -2.46 | 36.06 | 36.25 | 34.962 | 340603 |
| 1776983400 | 36.19 | 0.03 | 0.08 | 36.2 | 36.5 | 35.8 | 304066 |
| 1776897000 | 36.16 | 1.3 | 3.73 | 35.03 | 36.4 | 34.8 | 500179 |
| 1776810600 | 34.86 | 1.01 | 2.98 | 34.5 | 34.96 | 33.93 | 553941 |
| 1776724200 | 33.85 | 0.38 | 1.14 | 33.71 | 34.22 | 33.36 | 418976 |
| 1776465000 | 33.47 | -2 | -5.64 | 34.22 | 34.44 | 32.799999 | 380353 |
| 1776378600 | 35.47 | 0.96 | 2.78 | 34.4 | 35.58 | 34.28 | 394648 |
| 1776292200 | 34.51 | -0.35 | -1.00 | 34.9 | 34.91 | 33.94 | 500189 |
| 1776205800 | 34.86 | -5.4 | -13.41 | 38.25 | 38.25 | 34.72 | 914814 |
| 1776119400 | 40.26 | 0.72 | 1.82 | 40.9 | 41.26 | 39.65 | 467706 |
| 1775860200 | 39.54 | 0.42 | 1.07 | 39.66 | 39.97 | 38.455 | 319660 |
| 1775773800 | 39.12 | -0.1 | -0.25 | 39.38 | 39.7475 | 38.27 | 455964 |
| 1775687400 | 39.22 | -0.78 | -1.95 | 35.86 | 40 | 35.07 | 600192 |
| 1775601000 | 40 | 3.16 | 8.58 | 36.96 | 40 | 36.94 | 828550 |
| 1775514600 | 36.84 | 0.26 | 0.71 | 36.67 | 36.96 | 36.09 | 304179 |
| 1775169000 | 36.58 | 0.93 | 2.61 | 36.7 | 36.99 | 36.0108 | 308941 |
| 1775082600 | 35.65 | -0.8 | -2.19 | 35.5 | 36.25 | 34.18 | 596370 |
| 1774996200 | 36.45 | -0.26 | -0.71 | 37.16 | 37.34 | 35.6 | 342057 |
| 1774909800 | 36.71 | -0.46 | -1.24 | 37.53 | 37.53 | 36.67 | 246124 |
| 1774650600 | 37.17 | -0.28 | -0.75 | 37.42 | 37.7 | 36.5401 | 326535 |
| 1774564200 | 37.45 | 0.98 | 2.69 | 36.59 | 37.7 | 36.4 | 324726 |
| 1774477800 | 36.47 | 0.36 | 1.00 | 35.8 | 36.475 | 35.3048 | 416855 |
| 1774391400 | 36.11 | 1.33 | 3.82 | 34.84 | 36.4 | 34.69 | 321135 |
| 1774305000 | 34.78 | -0.19 | -0.54 | 34.42 | 35.19 | 34.0001 | 427920 |
| 1774045800 | 34.97 | 1.02 | 3.00 | 34.16 | 35.315 | 33.95 | 664658 |
| 1773959400 | 33.95 | 0.46 | 1.37 | 33.229999 | 34.48 | 33.119999 | 516727 |
| 1773873000 | 33.49 | -0.3 | -0.89 | 33.85 | 34.35 | 33.28 | 436934 |
| 1773786600 | 33.79 | 0.12 | 0.36 | 34 | 34.25 | 33.555 | 367700 |
| 1773700200 | 33.67 | 0.47 | 1.42 | 33.229999 | 33.95 | 32.369999 | 520208 |
| 1773441000 | 33.2 | -0.59 | -1.75 | 33.72 | 33.72 | 32.835 | 399346 |
| 1773354600 | 33.79 | 0.49 | 1.47 | 33.5 | 34.315 | 33.25 | 666588 |
| 1773268200 | 33.299999 | 1.25 | 3.90 | 31.85 | 33.45 | 31.76 | 565420 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
