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 | 0.39 | 4.28571428571 | 9.1 | 9.6 | 9.07 | 251204 | 9.34153047 | CS |
| 4 | 0.97 | 11.3849765258 | 8.52 | 9.6 | 8.44 | 171549 | 9.1206932 | CS |
| 12 | 1.86 | 24.377457405 | 7.63 | 9.6 | 7.56 | 157581 | 8.56678168 | CS |
| 26 | 3.18 | 50.3961965135 | 6.31 | 9.6 | 6.28 | 152549 | 7.85910501 | CS |
| 52 | 3.35 | 54.5602605863 | 6.14 | 9.6 | 5.78 | 151807 | 7.01876734 | CS |
| 156 | 2.84 | 42.7067669173 | 6.65 | 9.6 | 4.83 | 129522 | 6.53834172 | CS |
| 260 | 2.5 | 35.765379113 | 6.99 | 9.6 | 4.83 | 134290 | 6.54100094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 9.49 | -0.03 | -0.32 | 9.57 | 9.675 | 9.44 | 72682 |
| 1782945000 | 9.52 | 0.06 | 0.63 | 9.49 | 9.6 | 9.41 | 119991 |
| 1782858600 | 9.46 | 0.08 | 0.85 | 9.43 | 9.46 | 9.19 | 129136 |
| 1782772200 | 9.38 | 0.06 | 0.64 | 9.3 | 9.4167 | 9.25 | 145667 |
| 1782513000 | 9.32 | 0.16 | 1.75 | 9.18 | 9.36 | 9.1 | 712635 |
| 1782426600 | 9.16 | 0.07 | 0.77 | 9.1 | 9.405 | 9.07 | 148591 |
| 1782340200 | 9.09 | 0.05 | 0.55 | 9.08 | 9.15 | 8.94 | 124795 |
| 1782253800 | 9.0399999 | -0.05 | -0.55 | 8.96 | 9.1799 | 8.96 | 106115 |
| 1782167400 | 9.09 | 0.12 | 1.34 | 8.95 | 9.22 | 8.95 | 99298 |
| 1781821800 | 8.97 | 0.22 | 2.51 | 8.82 | 9.18 | 8.771 | 266278 |
| 1781735400 | 8.75 | -0.32 | -3.53 | 9.11 | 9.17 | 8.68 | 159156 |
| 1781649000 | 9.07 | -0.05 | -0.55 | 9.14 | 9.28 | 9.05 | 125282 |
| 1781562600 | 9.1199999 | -0.08 | -0.87 | 9.35 | 9.35 | 9.075 | 117766 |
| 1781303400 | 9.2 | 0.1 | 1.10 | 9.14 | 9.2448 | 9.116 | 80358 |
| 1781217000 | 9.1 | 0.22 | 2.48 | 8.8699999 | 9.18 | 8.8699999 | 99379 |
| 1781130600 | 8.88 | -0.28 | -3.06 | 9.15 | 9.15 | 8.8699999 | 151788 |
| 1781044200 | 9.16 | 0.16 | 1.78 | 9.18 | 9.45 | 8.8758 | 213464 |
| 1780957800 | 9 | 0.43 | 5.02 | 8.75 | 9.105 | 8.645 | 280506 |
| 1780698600 | 8.57 | 0 | 0.00 | 8.57 | 8.77 | 8.56 | 102523 |
| 1780612200 | 8.57 | 0.12 | 1.42 | 8.52 | 8.645 | 8.44 | 76698 |
| 1780525800 | 8.45 | -0.15 | -1.74 | 8.56 | 8.615 | 8.43 | 134476 |
| 1780439400 | 8.6 | 0.05 | 0.58 | 8.5 | 8.64 | 8.43 | 75932 |
| 1780353000 | 8.55 | 0.06 | 0.71 | 8.44 | 8.69 | 8.39 | 270077 |
| 1780093800 | 8.49 | 0.08 | 0.95 | 8.34 | 8.5399999 | 8.32 | 209883 |
| 1780007400 | 8.41 | -0.01 | -0.12 | 8.42 | 8.47 | 8.32 | 116362 |
| 1779921000 | 8.42 | -0.01 | -0.12 | 8.53 | 8.605 | 8.42 | 230490 |
| 1779834600 | 8.43 | 0.09 | 1.08 | 8.39 | 8.5 | 8.35 | 81803 |
| 1779489000 | 8.34 | -0.01 | -0.12 | 8.38 | 8.38 | 8.2401 | 78000 |
| 1779402600 | 8.35 | -0.1 | -1.18 | 8.36 | 8.42 | 8.23 | 76630 |
| 1779316200 | 8.45 | 0.18 | 2.18 | 8.2899999 | 8.51 | 8.21 | 106249 |
| 1779229800 | 8.27 | 0.03 | 0.36 | 8.15 | 8.335 | 8.02 | 80164 |
| 1779143400 | 8.24 | -0.05 | -0.60 | 8.36 | 8.41 | 8.21 | 81245 |
| 1778884200 | 8.2899999 | 0.08 | 0.97 | 8.11 | 8.46 | 8.06 | 111513 |
| 1778797800 | 8.21 | -0.16 | -1.91 | 8.39 | 8.46 | 8.11 | 240983 |
| 1778711400 | 8.3699999 | -0.29 | -3.35 | 8.57 | 8.63 | 8.27 | 222477 |
| 1778625000 | 8.66 | 0.77 | 9.76 | 8.49 | 8.73 | 8.17 | 323619 |
| 1778538600 | 7.89 | -0.38 | -4.59 | 8.24 | 8.3394999 | 7.87 | 398908 |
| 1778279400 | 8.27 | -0.04 | -0.48 | 8.36 | 8.45 | 8.22 | 105192 |
| 1778193000 | 8.31 | 0.08 | 0.97 | 8.3 | 8.42 | 8.16 | 149954 |
| 1778106600 | 8.23 | 0.29 | 3.65 | 8.08 | 8.33 | 8.02 | 147131 |
| 1778020200 | 7.94 | 0.3 | 3.93 | 7.73 | 7.98 | 7.655 | 98301 |
| 1777933800 | 7.64 | -0.71 | -8.50 | 8.2899999 | 8.3499 | 7.64 | 248429 |
| 1777674600 | 8.35 | -0.06 | -0.71 | 8.38 | 8.4399 | 8.2 | 141134 |
| 1777588200 | 8.41 | 0.04 | 0.48 | 8.41 | 8.5015 | 8.3 | 179446 |
| 1777501800 | 8.3699999 | -0.2 | -2.33 | 8.5399999 | 8.6199999 | 8.345 | 102107 |
| 1777415400 | 8.57 | 0.14 | 1.66 | 8.41 | 8.63 | 8.35 | 106800 |
| 1777329000 | 8.43 | 0.01 | 0.12 | 8.44 | 8.545 | 8.38 | 116010 |
| 1777069800 | 8.42 | -0.01 | -0.12 | 8.45 | 8.67 | 8.33 | 142627 |
| 1776983400 | 8.43 | 0.22 | 2.68 | 8.24 | 8.48 | 8.24 | 115288 |
| 1776897000 | 8.21 | -0.16 | -1.91 | 8.44 | 8.46 | 8.19 | 93070 |
| 1776810600 | 8.3699999 | 0.02 | 0.24 | 8.39 | 8.48 | 8.335 | 105219 |
| 1776724200 | 8.35 | 0.03 | 0.36 | 8.27 | 8.38 | 8.25 | 112175 |
| 1776465000 | 8.32 | 0.22 | 2.72 | 8.23 | 8.4 | 8.21 | 159564 |
| 1776378600 | 8.1 | 0.19 | 2.40 | 7.9 | 8.13 | 7.89 | 136478 |
| 1776292200 | 7.91 | -0.16 | -1.98 | 8.05 | 8.1 | 7.8305 | 220866 |
| 1776205800 | 8.07 | 0.17 | 2.15 | 7.91 | 8.13 | 7.83 | 212213 |
| 1776119400 | 7.9 | -0.01 | -0.13 | 7.9 | 7.96 | 7.7459 | 79579 |
| 1775860200 | 7.91 | 0.04 | 0.51 | 7.88 | 8.03 | 7.87 | 105779 |
| 1775773800 | 7.87 | 0.23 | 3.01 | 7.63 | 7.885 | 7.56 | 164114 |
| 1775687400 | 7.64 | 0.31 | 4.23 | 7.45 | 7.7 | 7.45 | 117802 |
| 1775601000 | 7.33 | -0.02 | -0.27 | 7.36 | 7.41 | 7.29 | 113930 |
| 1775514600 | 7.35 | 0.08 | 1.10 | 7.26 | 7.38 | 7.2 | 113055 |
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.
