Premium
Radiant Logistics Inc (RLGT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.43902439024 | 6.56 | 6.8 | 6.51 | 52073 | 6.64131757 | CS |
| 4 | -0.65 | -8.81953867028 | 7.37 | 7.37 | 6.22 | 86866 | 6.74708781 | CS |
| 12 | 0.28 | 4.34782608696 | 6.44 | 7.78 | 6.22 | 85000 | 6.98506691 | CS |
| 26 | 1.23 | 22.4043715847 | 5.49 | 7.78 | 5.26 | 95991 | 6.51094064 | CS |
| 52 | 0.18 | 2.75229357798 | 6.54 | 7.78 | 4.83 | 94992 | 6.0432954 | CS |
| 156 | -0.62 | -8.44686648501 | 7.34 | 8.0899 | 4.83 | 120286 | 6.29550316 | CS |
| 260 | 1.2 | 21.7391304348 | 5.52 | 8.74 | 3.08 | 145930 | 6.04022561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 66984 |
| 1735342200 | 6.58 | -0.16 | -2.37 | 6.5599999 | 6.75 | 6.51 | 50973 |
| 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 | 69364 |
| 1734737400 | 6.59 | 0.34 | 5.44 | 6.22 | 6.59 | 6.22 | 210107 |
| 1734651000 | 6.25 | -0.11 | -1.73 | 6.4 | 6.51 | 6.23 | 125488 |
| 1734564600 | 6.36 | -0.63 | -9.01 | 7.05 | 7.05 | 6.36 | 163608 |
| 1734478200 | 6.99 | -0.16 | -2.24 | 7.11 | 7.17 | 6.945 | 68611 |
| 1734391800 | 7.15 | 0.07 | 0.99 | 7.1 | 7.27 | 7.0509 | 104066 |
| 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 | 61667 |
| 1733873400 | 7.09 | -0.02 | -0.28 | 7.11 | 7.28 | 7.05 | 118195 |
| 1733787000 | 7.11 | -0.1 | -1.39 | 7.25 | 7.3 | 7.11 | 90956 |
| 1733527800 | 7.21 | -0.05 | -0.69 | 7.37 | 7.37 | 7.17 | 48822 |
| 1733441400 | 7.26 | -0.1 | -1.36 | 7.32 | 7.34 | 7.26 | 59481 |
| 1733355000 | 7.36 | 0.02 | 0.27 | 7.42 | 7.42 | 7.2467 | 78115 |
| 1733268600 | 7.34 | -0.25 | -3.29 | 7.61 | 7.61 | 7.34 | 50154 |
| 1733182200 | 7.59 | 0.11 | 1.47 | 7.53 | 7.67 | 7.45 | 91919 |
| 1732917840 | 7.48 | 0.08 | 1.08 | 7.52 | 7.63 | 7.4571 | 47714 |
| 1732750200 | 7.4 | -0.17 | -2.25 | 7.53 | 7.6626 | 7.38 | 57542 |
| 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 | 101431 |
| 1732318200 | 7.54 | 0.32 | 4.43 | 7.28 | 7.56 | 7.275 | 172491 |
| 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 | 101613 |
| 1731713400 | 7.05 | 0.26 | 3.83 | 6.88 | 7.1 | 6.8 | 164239 |
| 1731627000 | 6.79 | -0.1 | -1.45 | 6.98 | 6.98 | 6.79 | 82903 |
| 1731540600 | 6.89 | -0.32 | -4.44 | 7.28 | 7.28 | 6.87 | 87288 |
| 1731454200 | 7.21 | -0.24 | -3.22 | 7.45 | 7.45 | 7.16 | 104794 |
| 1731367800 | 7.45 | 0.05 | 0.68 | 7.28 | 7.51 | 7.28 | 86131 |
| 1731108600 | 7.4 | -0.03 | -0.40 | 7.4 | 7.4501 | 7.3524 | 92110 |
| 1731022200 | 7.43 | -0.05 | -0.67 | 7.5 | 7.54 | 7.36 | 115241 |
| 1730935800 | 7.48 | 0.61 | 8.88 | 7.09 | 7.49 | 7.055 | 199175 |
| 1730849400 | 6.87 | 0.18 | 2.69 | 6.68 | 6.9 | 6.68 | 53256 |
| 1730763000 | 6.69 | 0.05 | 0.75 | 6.6 | 6.72 | 6.55 | 39925 |
| 1730500200 | 6.64 | -0.01 | -0.15 | 6.66 | 6.75 | 6.605 | 43439 |
| 1730413800 | 6.65 | -0.14 | -2.06 | 6.82 | 6.89 | 6.65 | 59655 |
| 1730327400 | 6.79 | 0.03 | 0.44 | 6.75 | 6.86 | 6.725 | 43938 |
| 1730241000 | 6.76 | -0.01 | -0.15 | 6.71 | 6.77 | 6.69 | 42122 |
| 1730154600 | 6.77 | -0.06 | -0.88 | 6.91 | 6.9285 | 6.77 | 103631 |
| 1729895400 | 6.83 | 0.11 | 1.64 | 6.8 | 6.936 | 6.785 | 60818 |
| 1729809000 | 6.72 | 0.03 | 0.45 | 6.68 | 6.73 | 6.655 | 61901 |
| 1729722600 | 6.69 | 0.1 | 1.52 | 6.54 | 6.7 | 6.54 | 44997 |
| 1729636200 | 6.59 | 0 | 0.00 | 6.57 | 6.67 | 6.5401 | 73271 |
| 1729549800 | 6.59 | -0.08 | -1.20 | 6.62 | 6.69 | 6.58 | 65725 |
| 1729290600 | 6.67 | -0.09 | -1.33 | 6.77 | 6.78 | 6.65 | 55781 |
| 1729204200 | 6.76 | -0.24 | -3.43 | 7.01 | 7.01 | 6.595 | 102365 |
| 1729117800 | 7 | 0.17 | 2.49 | 6.89 | 7.02 | 6.81 | 85094 |
| 1729031400 | 6.83 | 0.03 | 0.44 | 6.8 | 6.98 | 6.73 | 126439 |
| 1728945000 | 6.8 | 0.17 | 2.56 | 6.59 | 6.81 | 6.575 | 84728 |
| 1728685800 | 6.63 | 0.24 | 3.76 | 6.44 | 6.68 | 6.44 | 84918 |
| 1728599400 | 6.39 | -0.01 | -0.16 | 6.3099999 | 6.45 | 6.3099999 | 105136 |
| 1728513000 | 6.4 | 0.06 | 0.95 | 6.3 | 6.47 | 6.263 | 149963 |
| 1728426600 | 6.34 | 0.19 | 3.09 | 6.2 | 6.385 | 6.14 | 103379 |
| 1728340200 | 6.15 | 0.08 | 1.32 | 6.01 | 6.18 | 6.01 | 39434 |
| 1728081000 | 6.07 | 0.01 | 0.17 | 6.12 | 6.17 | 6.045 | 86642 |
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
