Premium
Radiant Logistics Inc (RLGT)
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 | 0.26 | 3.69318181818 | 7.04 | 7.94 | 6.88 | 158540 | 7.14366461 | CS |
| 4 | 0.43 | 6.25909752547 | 6.87 | 7.94 | 6.78 | 117608 | 7.07886307 | CS |
| 12 | 0.02 | 0.274725274725 | 7.28 | 7.94 | 6.22 | 95340 | 6.98699126 | CS |
| 26 | 1.33 | 22.2780569514 | 5.97 | 7.94 | 5.76 | 100670 | 6.74168672 | CS |
| 52 | 1.44 | 24.5733788396 | 5.86 | 7.94 | 4.83 | 96320 | 6.12579021 | CS |
| 156 | 0.98 | 15.5063291139 | 6.32 | 8.0899 | 4.83 | 119179 | 6.30845111 | CS |
| 260 | 2.32 | 46.5863453815 | 4.98 | 8.74 | 3.08 | 144889 | 6.07640942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 7.3 | 0.1 | 1.39 | 7.27 | 7.48 | 7.19 | 205681 |
| 1739489400 | 7.2 | 0.07 | 0.98 | 7.2 | 7.23 | 7.14 | 144441 |
| 1739403000 | 7.13 | -0.04 | -0.56 | 7.38 | 7.38 | 7.13 | 131550 |
| 1739316600 | 7.17 | 0.12 | 1.70 | 7.45 | 7.94 | 7.152 | 396680 |
| 1739230200 | 7.05 | 0.13 | 1.88 | 7 | 7.18 | 6.97 | 77386 |
| 1738971000 | 6.92 | -0.12 | -1.70 | 7.04 | 7.04 | 6.88 | 46654 |
| 1738884600 | 7.04 | -0.04 | -0.56 | 7.14 | 7.14 | 7.01 | 105961 |
| 1738798200 | 7.08 | 0.06 | 0.85 | 7.09 | 7.12 | 6.95 | 161544 |
| 1738711800 | 7.02 | 0.13 | 1.89 | 6.85 | 7.06 | 6.85 | 31027 |
| 1738625400 | 6.89 | -0.13 | -1.85 | 6.84 | 6.94 | 6.78 | 53573 |
| 1738366200 | 7.02 | -0.12 | -1.68 | 7.15 | 7.16 | 6.99 | 138118 |
| 1738279800 | 7.14 | -0.03 | -0.42 | 7.24 | 7.24 | 7.04 | 54125 |
| 1738193400 | 7.17 | 0.12 | 1.70 | 7.03 | 7.2 | 7.03 | 48662 |
| 1738107000 | 7.05 | -0.05 | -0.70 | 7 | 7.17 | 6.9934 | 123670 |
| 1738020600 | 7.1 | 0.06 | 0.85 | 7.03 | 7.14 | 7.01 | 124943 |
| 1737761400 | 7.04 | 0.12 | 1.73 | 7.01 | 7.08 | 6.963 | 135043 |
| 1737675000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1737588600 | 6.92 | -0.14 | -1.98 | 7 | 7.1 | 6.8809 | 101916 |
| 1737502200 | 7.06 | 0.11 | 1.58 | 7.03 | 7.15 | 7.01 | 170671 |
| 1737156600 | 6.95 | 0.14 | 2.06 | 6.87 | 7 | 6.8525 | 75799 |
| 1737070200 | 6.81 | -0.19 | -2.71 | 6.96 | 7.05 | 6.81 | 111029 |
| 1736983800 | 7 | 0.1 | 1.45 | 6.99 | 7.03 | 6.93 | 47781 |
| 1736897400 | 6.9 | 0.13 | 1.92 | 6.81 | 6.94 | 6.75 | 77031 |
| 1736811000 | 6.77 | 0.29 | 4.48 | 6.37 | 6.79 | 6.37 | 88932 |
| 1736551800 | 6.48 | -0.14 | -2.11 | 6.45 | 6.5199999 | 6.38 | 90609 |
| 1736379000 | 6.62 | 0.02 | 0.30 | 6.5199999 | 6.66 | 6.5199999 | 62861 |
| 1736292600 | 6.6 | -0.2 | -2.94 | 6.79 | 6.86 | 6.5599999 | 176673 |
| 1736206200 | 6.8 | 0.08 | 1.19 | 6.72 | 6.84 | 6.6736 | 63426 |
| 1735947000 | 6.72 | 0.12 | 1.82 | 6.66 | 6.73 | 6.5 | 48270 |
| 1735860600 | 6.6 | -0.1 | -1.49 | 6.8 | 6.8 | 6.5577 | 54347 |
| 1735687800 | 6.7 | 0.01 | 0.15 | 6.76 | 6.79 | 6.69 | 35926 |
| 1735601400 | 6.69 | 0.11 | 1.67 | 6.53 | 6.735 | 6.53 | 67036 |
| 1735342200 | 6.58 | -0.16 | -2.37 | 6.5599999 | 6.75 | 6.51 | 50984 |
| 1735255800 | 6.74 | 0.18 | 2.74 | 6.5199999 | 6.84 | 6.5199999 | 124418 |
| 1735077840 | 6.5599999 | 0.09 | 1.39 | 6.5199999 | 6.57 | 6.4 | 31201 |
| 1734996600 | 6.47 | -0.12 | -1.82 | 6.5199999 | 6.65 | 6.39 | 105474 |
| 1734737400 | 6.59 | 0.34 | 5.44 | 6.22 | 6.59 | 6.22 | 210135 |
| 1734651000 | 6.25 | -0.11 | -1.73 | 6.4 | 6.51 | 6.23 | 125894 |
| 1734564600 | 6.36 | -0.63 | -9.01 | 7.05 | 7.05 | 6.36 | 163609 |
| 1734478200 | 6.99 | -0.16 | -2.24 | 7.11 | 7.17 | 6.945 | 68613 |
| 1734391800 | 7.15 | 0.07 | 0.99 | 7.1 | 7.27 | 7.0509 | 104067 |
| 1734132600 | 7.08 | -0.09 | -1.26 | 7.2 | 7.2 | 7.07 | 31311 |
| 1734046200 | 7.17 | 0.07 | 0.99 | 7.15 | 7.27 | 7.07 | 70588 |
| 1733959800 | 7.1 | 0.01 | 0.14 | 7.2 | 7.24 | 7.07 | 61680 |
| 1733873400 | 7.09 | -0.02 | -0.28 | 7.11 | 7.28 | 7.05 | 118513 |
| 1733787000 | 7.11 | -0.1 | -1.39 | 7.25 | 7.3 | 7.11 | 90975 |
| 1733527800 | 7.21 | -0.05 | -0.69 | 7.37 | 7.37 | 7.17 | 48823 |
| 1733441400 | 7.26 | -0.1 | -1.36 | 7.32 | 7.34 | 7.26 | 59521 |
| 1733355000 | 7.36 | 0.02 | 0.27 | 7.42 | 7.42 | 7.2467 | 78657 |
| 1733268600 | 7.34 | -0.25 | -3.29 | 7.61 | 7.61 | 7.34 | 50203 |
| 1733182200 | 7.59 | 0.11 | 1.47 | 7.53 | 7.67 | 7.45 | 91924 |
| 1732917840 | 7.48 | 0.08 | 1.08 | 7.52 | 7.63 | 7.4571 | 47715 |
| 1732750200 | 7.4 | -0.17 | -2.25 | 7.53 | 7.6626 | 7.38 | 57543 |
| 1732663800 | 7.57 | -0.02 | -0.26 | 7.58 | 7.62 | 7.46 | 79554 |
| 1732577400 | 7.59 | 0.05 | 0.66 | 7.62 | 7.78 | 7.58 | 101672 |
| 1732318200 | 7.54 | 0.32 | 4.43 | 7.28 | 7.56 | 7.265 | 172977 |
| 1732231800 | 7.22 | 0.12 | 1.69 | 7.17 | 7.26 | 7.1 | 101463 |
| 1732145400 | 7.1 | -0.02 | -0.28 | 7.15 | 7.21 | 6.995 | 67212 |
| 1732059000 | 7.12 | 0.01 | 0.14 | 7.05 | 7.21 | 6.97 | 98133 |
| 1731972600 | 7.11 | 0.06 | 0.85 | 6.99 | 7.19 | 6.99 | 101614 |
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
