Premium
Retractable Technologies Inc (RVP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -5.40540540541 | 0.74 | 0.74 | 0.691 | 41199 | 0.71239028 | CS |
| 4 | 0.0038 | 0.545820166619 | 0.6962 | 0.74 | 0.657 | 79139 | 0.69164703 | CS |
| 12 | 0.017 | 2.48901903367 | 0.683 | 0.75 | 0.6017 | 84762 | 0.68320441 | CS |
| 26 | -0.07 | -9.09090909091 | 0.77 | 0.77 | 0.6017 | 70496 | 0.68633912 | CS |
| 52 | -0.05 | -6.66666666667 | 0.75 | 1.1 | 0.6017 | 75336 | 0.78128665 | CS |
| 156 | -0.37 | -34.5794392523 | 1.07 | 1.34 | 0.5649 | 73599 | 0.91407885 | CS |
| 260 | -9.99 | -93.4518241347 | 10.69 | 13.91 | 0.5649 | 96264 | 4.04235318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 0.6968 | -0.004 | -0.57 | 0.7174 | 0.7174 | 0.6909999 | 19979 |
| 1783549800 | 0.7008 | -0.0105 | -1.48 | 0.7154 | 0.7382 | 0.700701 | 52320 |
| 1783463400 | 0.7113 | -0.0227 | -3.09 | 0.7106 | 0.7265 | 0.7106 | 47620 |
| 1783377000 | 0.734 | 0.0039 | 0.53 | 0.74 | 0.74 | 0.7104 | 44878 |
| 1783031400 | 0.7301 | 0.0011 | 0.15 | 0.7291 | 0.7397 | 0.725 | 9592 |
| 1782945000 | 0.729 | 0.009 | 1.25 | 0.737 | 0.737 | 0.7153 | 16964 |
| 1782858600 | 0.72 | 0.015 | 2.13 | 0.7028 | 0.7369 | 0.7 | 63693 |
| 1782772200 | 0.705 | 0.0075 | 1.08 | 0.7083 | 0.709 | 0.6959999 | 38503 |
| 1782513000 | 0.6975 | 0.0023 | 0.33 | 0.6949999 | 0.7136 | 0.6949999 | 39322 |
| 1782426600 | 0.6952 | -0.0248 | -3.44 | 0.7178 | 0.7299 | 0.6905 | 264815 |
| 1782340200 | 0.72 | 0.0331 | 4.82 | 0.6852 | 0.7209 | 0.6834 | 114992 |
| 1782253800 | 0.6869 | 0.0099 | 1.46 | 0.6791 | 0.6998 | 0.6705 | 77046 |
| 1782167400 | 0.677 | 0.007 | 1.04 | 0.665 | 0.6981 | 0.665 | 101909 |
| 1781821800 | 0.67 | 0.0002001 | 0.03 | 0.663 | 0.6883 | 0.663 | 82571 |
| 1781735400 | 0.6697999 | 0.0097999 | 1.48 | 0.66 | 0.6796 | 0.657 | 86811 |
| 1781649000 | 0.66 | -0.013 | -1.93 | 0.67 | 0.6909 | 0.66 | 133081 |
| 1781562600 | 0.673 | -0.0267 | -3.82 | 0.7042 | 0.71 | 0.67 | 122615 |
| 1781303400 | 0.6997 | -0.0002 | -0.03 | 0.6962 | 0.71 | 0.690901 | 107795 |
| 1781217000 | 0.6999 | 0.0097 | 1.41 | 0.6929 | 0.7 | 0.672 | 138781 |
| 1781130600 | 0.6902 | 0.0021 | 0.31 | 0.6847 | 0.7 | 0.68 | 108326 |
| 1781044200 | 0.6881 | 0.0011 | 0.16 | 0.67 | 0.6884 | 0.6544 | 54481 |
| 1780957800 | 0.687 | 0.001 | 0.15 | 0.6838 | 0.698 | 0.6647999 | 158054 |
| 1780698600 | 0.686 | 0.0261 | 3.96 | 0.6523 | 0.686 | 0.65 | 102592 |
| 1780612200 | 0.6599 | 0.0027 | 0.41 | 0.65 | 0.699999 | 0.65 | 66133 |
| 1780525800 | 0.6572 | -0.0101 | -1.51 | 0.6656 | 0.6673 | 0.651 | 56610 |
| 1780439400 | 0.6673 | -0.0297 | -4.26 | 0.681 | 0.688654 | 0.6599 | 117870 |
| 1780353000 | 0.6969999 | 0.0177999 | 2.62 | 0.6918 | 0.699 | 0.670001 | 110199 |
| 1780093800 | 0.6792 | -0.0488 | -6.70 | 0.7205 | 0.7205 | 0.67 | 193072 |
| 1780007400 | 0.728 | 0.0105 | 1.46 | 0.698 | 0.75 | 0.6969999 | 124174 |
| 1779921000 | 0.7175 | 0.0275001 | 3.99 | 0.6938 | 0.7398 | 0.6901 | 115787 |
| 1779834600 | 0.6899999 | -0.023 | -3.23 | 0.703 | 0.7106 | 0.68 | 163031 |
| 1779489000 | 0.713 | 0.0369 | 5.46 | 0.6734 | 0.713 | 0.67 | 137867 |
| 1779402600 | 0.6761 | 0.0121 | 1.82 | 0.6816 | 0.6909999 | 0.67 | 88634 |
| 1779316200 | 0.664 | -0.01595 | -2.35 | 0.6861 | 0.7 | 0.664 | 66680 |
| 1779229800 | 0.67995 | 0.00995 | 1.49 | 0.709 | 0.7199989 | 0.65 | 99584 |
| 1779143400 | 0.67 | 0.03 | 4.69 | 0.67 | 0.705 | 0.6402 | 135234 |
| 1778884200 | 0.64 | -0.05005 | -7.25 | 0.6899999 | 0.7 | 0.64 | 159154 |
| 1778797800 | 0.69005 | -0.00995 | -1.42 | 0.71 | 0.749999 | 0.6705 | 53241 |
| 1778711400 | 0.7 | -0.00215 | -0.31 | 0.6899999 | 0.7319 | 0.6601 | 96327 |
| 1778625000 | 0.70215 | 0.01875 | 2.74 | 0.6894 | 0.7191 | 0.6754 | 36417 |
| 1778538600 | 0.6834 | -0.0135 | -1.94 | 0.708 | 0.7197 | 0.68 | 77544 |
| 1778279400 | 0.6969 | -0.008 | -1.13 | 0.7017 | 0.712599 | 0.6899999 | 40835 |
| 1778193000 | 0.7049 | 0.0119001 | 1.72 | 0.6899999 | 0.7188 | 0.6899999 | 122488 |
| 1778106600 | 0.6929999 | -0.0313 | -4.32 | 0.7 | 0.710351 | 0.6902 | 36557 |
| 1778020200 | 0.7243 | 0.0743 | 11.43 | 0.6788999 | 0.739 | 0.651101 | 85294 |
| 1777933800 | 0.65 | 0.0179 | 2.83 | 0.6398 | 0.663 | 0.6292 | 88634 |
| 1777674600 | 0.6321 | 0.0005 | 0.08 | 0.6294999 | 0.6354 | 0.61 | 67119 |
| 1777588200 | 0.6316 | 0.0106 | 1.71 | 0.65 | 0.65 | 0.6114 | 22134 |
| 1777501800 | 0.621 | -0.0028 | -0.45 | 0.6524 | 0.6524 | 0.6151 | 30324 |
| 1777415400 | 0.6238 | -0.0192 | -2.99 | 0.63 | 0.63 | 0.6203 | 7746 |
| 1777329000 | 0.643 | -0.006 | -0.92 | 0.633 | 0.6512 | 0.6211 | 20622 |
| 1777069800 | 0.649 | 0.0013 | 0.20 | 0.6422 | 0.6525 | 0.6101 | 52336 |
| 1776983400 | 0.6477 | -0.0084 | -1.28 | 0.6509 | 0.6618 | 0.6403 | 34951 |
| 1776897000 | 0.6561 | 0.0252 | 3.99 | 0.6361 | 0.6561 | 0.63 | 21145 |
| 1776810600 | 0.6309 | -0.0177 | -2.73 | 0.65 | 0.687 | 0.6017 | 116769 |
| 1776724200 | 0.6486 | -0.0214 | -3.19 | 0.6939999 | 0.6969999 | 0.6431 | 125642 |
| 1776465000 | 0.67 | -0.02 | -2.90 | 0.683 | 0.6969 | 0.651 | 74529 |
| 1776378600 | 0.6899999 | 0.0017999 | 0.26 | 0.6744 | 0.6966949 | 0.67 | 22037 |
| 1776292200 | 0.6882 | 0.0141 | 2.09 | 0.6745 | 0.7095 | 0.6739 | 96586 |
| 1776205800 | 0.6741 | -0.0248 | -3.55 | 0.71 | 0.71 | 0.6701 | 50563 |
| 1776119400 | 0.6989 | 0.0288 | 4.30 | 0.67 | 0.715 | 0.67 | 43792 |
| 1775860200 | 0.6701 | -0.0479 | -6.67 | 0.681 | 0.6975 | 0.67 | 71183 |
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.
