Premium
High Roller Technologies Inc (ROLR)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -8.91304347826 | 4.6 | 4.88 | 4.0001 | 12859 | 4.41242791 | CS |
| 4 | 0.81 | 23.9644970414 | 3.38 | 6.91 | 3.3339 | 41367 | 5.02699376 | CS |
| 12 | -1.21 | -22.4074074074 | 5.4 | 8.46 | 3.3 | 36878 | 5.52627703 | CS |
| 26 | -2.81 | -40.1428571429 | 7 | 8.46 | 3.3 | 34870 | 5.79390989 | CS |
| 52 | -2.81 | -40.1428571429 | 7 | 8.46 | 3.3 | 34870 | 5.79390989 | CS |
| 156 | -2.81 | -40.1428571429 | 7 | 8.46 | 3.3 | 34870 | 5.79390989 | CS |
| 260 | -2.81 | -40.1428571429 | 7 | 8.46 | 3.3 | 34870 | 5.79390989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 4.19 | -0.16 | -3.68 | 4.34 | 4.5335 | 4.19 | 4991 |
| 1738884600 | 4.35 | 0.05 | 1.16 | 4.21 | 4.48 | 4.21 | 6996 |
| 1738798200 | 4.3 | -0.25 | -5.49 | 4.5199999 | 4.5599999 | 4.0001 | 28369 |
| 1738711800 | 4.55 | -0.15 | -3.19 | 4.66 | 4.79 | 4.5 | 14317 |
| 1738625400 | 4.7 | 0.02 | 0.43 | 4.6 | 4.88 | 4.5563 | 9621 |
| 1738366200 | 4.68 | -0.15 | -3.11 | 4.86 | 5.095 | 4.5401 | 22946 |
| 1738279800 | 4.83 | 0.3 | 6.62 | 4.5199999 | 5.0199 | 4.37 | 49455 |
| 1738193400 | 4.53 | -0.14 | -3.00 | 4.68 | 4.84 | 4.53 | 6437 |
| 1738107000 | 4.67 | 0.17 | 3.78 | 4.53 | 4.92 | 4.51 | 9534 |
| 1738020600 | 4.5 | -0.36 | -7.41 | 4.43 | 5 | 4.43 | 26101 |
| 1737761400 | 4.86 | 0.37 | 8.24 | 5.09 | 5.59 | 4.86 | 43178 |
| 1737675000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737588600 | 4.49 | -0.52 | -10.38 | 5 | 5 | 4.1 | 77843 |
| 1737502200 | 5.01 | -0.88 | -14.90 | 5.7 | 6.2 | 4.7699999 | 48243 |
| 1737156600 | 5.8872 | -0.29 | -4.74 | 6.25 | 6.53 | 5.8179 | 17040 |
| 1737070200 | 6.18 | -0.41 | -6.22 | 6.89 | 6.91 | 5.8231 | 54708 |
| 1736983800 | 6.59 | 1.56 | 31.01 | 5.53 | 6.8767 | 5.5 | 86292 |
| 1736897400 | 5.03 | 0.77 | 18.08 | 4.76 | 5.54 | 4.65 | 126951 |
| 1736811000 | 4.26 | 0.88 | 26.04 | 3.38 | 4.72 | 3.3339 | 111587 |
| 1736551800 | 3.38 | -0.34 | -9.14 | 3.6 | 3.64 | 3.3 | 13559 |
| 1736379000 | 3.72 | 0.12 | 3.33 | 3.6 | 3.78 | 3.55 | 3120 |
| 1736292600 | 3.6 | -0.24 | -6.25 | 4 | 4 | 3.56 | 7969 |
| 1736206200 | 3.84 | -0.24 | -5.88 | 4.55 | 4.55 | 3.58 | 17615 |
| 1735947000 | 4.08 | 0.09 | 2.26 | 3.87 | 4.1 | 3.7 | 14906 |
| 1735860600 | 3.99 | -0.38 | -8.70 | 4.32 | 4.75 | 3.74 | 47956 |
| 1735687800 | 4.37 | 0.1 | 2.34 | 4.32 | 4.79 | 3.54 | 56765 |
| 1735601400 | 4.2699999 | -0.01 | -0.23 | 4.35 | 4.59 | 4.0349 | 15136 |
| 1735342200 | 4.28 | -0.81 | -15.91 | 5.05 | 5.49 | 3.9912 | 53426 |
| 1735255800 | 5.09 | 0.2 | 4.09 | 5 | 5.21 | 4.8501 | 2324 |
| 1735077840 | 4.89 | -0.17 | -3.36 | 5.28 | 5.3 | 4.85 | 8444 |
| 1734996600 | 5.0599999 | -0.14 | -2.69 | 5.3099999 | 5.6346999 | 5.01 | 6890 |
| 1734737400 | 5.2 | -0.29 | -5.28 | 5.7 | 5.8209 | 5.2 | 6202 |
| 1734651000 | 5.49 | 0.04 | 0.73 | 5.54 | 5.55 | 4.6167999 | 21154 |
| 1734564600 | 5.45 | -0.46 | -7.78 | 5.35 | 5.7 | 5.35 | 14239 |
| 1734478200 | 5.91 | 0.38 | 6.87 | 5.92 | 5.92 | 5.3 | 7174 |
| 1734391800 | 5.53 | -0.35 | -5.95 | 6.3 | 6.3 | 5.53 | 6009 |
| 1734132600 | 5.88 | -0.42 | -6.67 | 6.3099999 | 6.45 | 5.88 | 4933 |
| 1734046200 | 6.3 | -0.55 | -8.03 | 6.81 | 6.81 | 5.99 | 13150 |
| 1733959800 | 6.85 | 0.51 | 8.04 | 6.3 | 7 | 6.2851 | 12799 |
| 1733873400 | 6.34 | -0.31 | -4.66 | 6.77 | 7 | 6.34 | 12407 |
| 1733787000 | 6.65 | -0.02 | -0.30 | 6.76 | 7.03 | 6.65 | 19964 |
| 1733527800 | 6.67 | 1 | 17.64 | 5.88 | 6.67 | 5.775 | 29633 |
| 1733441400 | 5.67 | 0.3 | 5.59 | 5.23 | 5.83 | 5.23 | 7934 |
| 1733355000 | 5.37 | -0.02 | -0.37 | 5.66 | 5.75 | 5.12 | 7313 |
| 1733268600 | 5.39 | -0.19 | -3.41 | 5.78 | 5.99 | 5.25 | 16656 |
| 1733182200 | 5.58 | -0.39 | -6.53 | 6 | 6.2851 | 5.51 | 49941 |
| 1732917840 | 5.97 | -0.01 | -0.17 | 5.78 | 5.97 | 5.78 | 4454 |
| 1732750200 | 5.98 | 0.14 | 2.40 | 5.8099999 | 6.18 | 5.54 | 5431 |
| 1732663800 | 5.84 | -0.06 | -1.02 | 5.98 | 6.2 | 5.66 | 10350 |
| 1732577400 | 5.9 | -0.14 | -2.32 | 6.09 | 6.49 | 5.75 | 18830 |
| 1732318200 | 6.04 | 0.29 | 5.04 | 5.74 | 6.5156 | 5.5199999 | 25890 |
| 1732231800 | 5.75 | -1.5 | -20.69 | 6.93 | 7.5 | 5.5 | 38252 |
| 1732145400 | 7.25 | 1.03 | 16.56 | 6.34 | 7.458 | 6 | 122244 |
| 1732059000 | 6.22 | 0.97 | 18.48 | 5.3 | 8.46 | 5.3 | 531915 |
| 1731972600 | 5.25 | 0.13 | 2.54 | 5.4 | 5.54 | 5.0199999 | 11813 |
| 1731713400 | 5.12 | -0.21 | -3.94 | 5.38 | 5.9 | 5.12 | 14041 |
| 1731627000 | 5.33 | -0.56 | -9.51 | 6.17 | 6.17 | 5 | 63955 |
| 1731540600 | 5.89 | -0.11 | -1.83 | 6.24 | 6.25 | 5.72 | 15805 |
| 1731454200 | 6 | 0.01 | 0.17 | 6.18 | 6.51 | 6 | 14421 |
| 1731367800 | 5.99 | 0.01 | 0.17 | 6.04 | 6.3 | 5.99 | 4444 |
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
