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 | 0.05 | 8.33333333333 | 0.6 | 0.65 | 0.6 | 58572 | 0.63189223 | CS |
| 4 | 0.02 | 3.1746031746 | 0.63 | 0.66 | 0.591 | 70868 | 0.62389835 | CS |
| 12 | -0.1197 | -15.5515135767 | 0.7697 | 0.8 | 0.5649 | 63191 | 0.66987612 | CS |
| 26 | -0.4 | -38.0952380952 | 1.05 | 1.21 | 0.5649 | 78068 | 0.85546164 | CS |
| 52 | -0.44 | -40.3669724771 | 1.09 | 1.34 | 0.5649 | 83990 | 0.99810846 | CS |
| 156 | -6.42 | -90.8062234795 | 7.07 | 7.37 | 0.5649 | 88435 | 2.55747739 | CS |
| 260 | -0.75 | -53.5714285714 | 1.4 | 21.5 | 0.5649 | 318931 | 8.74234054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.637 | 0.017 | 2.74 | 0.61 | 0.65 | 0.61 | 54162 |
| 1734996600 | 0.62 | -0.02 | -3.13 | 0.6208 | 0.64 | 0.614 | 35611 |
| 1734737400 | 0.64 | 0.0171 | 2.75 | 0.6128 | 0.64 | 0.6022 | 84583 |
| 1734651000 | 0.6229 | 0.0319 | 5.40 | 0.6 | 0.649 | 0.6 | 59933 |
| 1734564600 | 0.591 | -0.057 | -8.80 | 0.626 | 0.649999 | 0.591 | 203968 |
| 1734478200 | 0.648 | -0.002 | -0.31 | 0.63 | 0.648 | 0.63 | 25077 |
| 1734391800 | 0.65 | 0.014 | 2.20 | 0.62 | 0.65 | 0.62 | 27772 |
| 1734132600 | 0.636 | 0.006 | 0.95 | 0.63 | 0.6498 | 0.63 | 41658 |
| 1734046200 | 0.63 | 0.005 | 0.80 | 0.624 | 0.64 | 0.6239 | 27989 |
| 1733959800 | 0.625 | 0.0033 | 0.53 | 0.6262 | 0.64 | 0.6215 | 80480 |
| 1733873400 | 0.6217 | -0.0133 | -2.09 | 0.635 | 0.635 | 0.613 | 90213 |
| 1733787000 | 0.635 | 0.015 | 2.42 | 0.611 | 0.64 | 0.611 | 92597 |
| 1733527800 | 0.62 | 0.002 | 0.32 | 0.617 | 0.655 | 0.611 | 91423 |
| 1733441400 | 0.618 | -0.022 | -3.44 | 0.621 | 0.66 | 0.618 | 116142 |
| 1733355000 | 0.64 | 0.0018 | 0.28 | 0.63 | 0.6576 | 0.623889 | 93856 |
| 1733268600 | 0.6382 | 0.0102 | 1.62 | 0.657 | 0.657 | 0.621 | 91823 |
| 1733182200 | 0.628 | 0.008 | 1.29 | 0.6007 | 0.63 | 0.6 | 44900 |
| 1732917840 | 0.62 | 0.005 | 0.81 | 0.63 | 0.644 | 0.6126 | 13432 |
| 1732750200 | 0.615 | 0.001 | 0.16 | 0.6113 | 0.644 | 0.6113 | 67030 |
| 1732663800 | 0.614 | -0.016 | -2.54 | 0.6403 | 0.6403 | 0.6006 | 127781 |
| 1732577400 | 0.63 | 0.0048 | 0.77 | 0.596 | 0.64 | 0.596 | 41271 |
| 1732318200 | 0.6252 | 0.0277 | 4.64 | 0.5954 | 0.635 | 0.5901 | 35436 |
| 1732231800 | 0.5975 | 0.0112 | 1.91 | 0.61 | 0.6108 | 0.585 | 43014 |
| 1732145400 | 0.5863 | 0.0013 | 0.22 | 0.5825 | 0.6 | 0.5825 | 31915 |
| 1732059000 | 0.585 | 0.0140001 | 2.45 | 0.5719999 | 0.6 | 0.5719999 | 38773 |
| 1731972600 | 0.5709999 | -0.044 | -7.15 | 0.61 | 0.635 | 0.5649 | 89791 |
| 1731713400 | 0.615 | -0.0102 | -1.63 | 0.62 | 0.65 | 0.61 | 146784 |
| 1731627000 | 0.6252 | -0.0658 | -9.52 | 0.6899999 | 0.6945 | 0.62 | 196111 |
| 1731540600 | 0.6909999 | -0.0289 | -4.01 | 0.7194 | 0.7194 | 0.6909999 | 111650 |
| 1731454200 | 0.7199 | 0.0082 | 1.15 | 0.7151999 | 0.7332 | 0.705 | 71197 |
| 1731367800 | 0.7117 | -0.0218 | -2.97 | 0.72 | 0.7295 | 0.7117 | 62589 |
| 1731108600 | 0.7335 | 0.0035 | 0.48 | 0.73 | 0.74 | 0.7225 | 29086 |
| 1731022200 | 0.73 | -0.0049 | -0.67 | 0.7214 | 0.739 | 0.72 | 8916 |
| 1730935800 | 0.7349 | 0.0099 | 1.37 | 0.74 | 0.74 | 0.7252 | 38910 |
| 1730849400 | 0.725 | 0.0016 | 0.22 | 0.71 | 0.7452 | 0.71 | 88660 |
| 1730763000 | 0.7234 | 0.0132 | 1.86 | 0.7 | 0.73 | 0.7 | 38774 |
| 1730500200 | 0.7102 | -0.0115 | -1.59 | 0.7117 | 0.7199 | 0.7000999 | 63780 |
| 1730413800 | 0.7217 | 0.0077 | 1.08 | 0.7171999 | 0.733624 | 0.715 | 39612 |
| 1730327400 | 0.714 | -0.0216 | -2.94 | 0.725 | 0.74 | 0.714 | 52840 |
| 1730241000 | 0.7356 | -0.0044 | -0.59 | 0.72 | 0.747051 | 0.72 | 46948 |
| 1730154600 | 0.74 | 0.0065 | 0.89 | 0.72 | 0.74 | 0.72 | 23375 |
| 1729895400 | 0.7335 | 0.0035 | 0.48 | 0.735 | 0.74 | 0.7256 | 26209 |
| 1729809000 | 0.73 | -0.01 | -1.35 | 0.72 | 0.735 | 0.7101 | 92863 |
| 1729722600 | 0.74 | -0.0199 | -2.62 | 0.75 | 0.7588 | 0.725 | 196631 |
| 1729636200 | 0.7599 | -0.0027 | -0.35 | 0.77 | 0.77 | 0.7504 | 23244 |
| 1729549800 | 0.7625999 | 0.0025999 | 0.34 | 0.76 | 0.77 | 0.75 | 39384 |
| 1729290600 | 0.76 | -0.0021 | -0.28 | 0.76 | 0.77 | 0.745 | 181512 |
| 1729204200 | 0.7621 | -0.0271 | -3.43 | 0.765 | 0.78 | 0.76 | 8878 |
| 1729117800 | 0.7892 | 0.0102 | 1.31 | 0.76 | 0.79 | 0.76 | 21640 |
| 1729031400 | 0.779 | 0.015 | 1.96 | 0.722 | 0.785699 | 0.722 | 39126 |
| 1728945000 | 0.764 | 0.0051 | 0.67 | 0.7589 | 0.772 | 0.7589 | 19169 |
| 1728685800 | 0.7589 | 0.0039 | 0.52 | 0.7567 | 0.762501 | 0.745 | 32892 |
| 1728599400 | 0.755 | -0.0175 | -2.27 | 0.77 | 0.77 | 0.743 | 45809 |
| 1728513000 | 0.7725 | 0.0005 | 0.06 | 0.8 | 0.8 | 0.7705 | 10072 |
| 1728426600 | 0.772 | 0.007 | 0.92 | 0.751 | 0.8 | 0.751 | 69083 |
| 1728340200 | 0.765 | 0.014 | 1.86 | 0.7522 | 0.8 | 0.75 | 52026 |
| 1728081000 | 0.751 | 0.006 | 0.81 | 0.7669 | 0.78 | 0.7419 | 21308 |
| 1727994600 | 0.745 | -0.024699 | -3.21 | 0.7697 | 0.7697 | 0.745 | 15367 |
| 1727908200 | 0.769699 | 0.004349 | 0.57 | 0.7653 | 0.77 | 0.7507 | 16587 |
| 1727821800 | 0.76535 | -0.00475 | -0.62 | 0.75 | 0.7995 | 0.75 | 45854 |
| 1727735400 | 0.7701 | 0.0121 | 1.60 | 0.76 | 0.8 | 0.75 | 57288 |
| 1727476200 | 0.758 | 0.037 | 5.13 | 0.73 | 0.781 | 0.725342 | 121060 |
| 1727389800 | 0.721 | -0.0041 | -0.57 | 0.74 | 0.74 | 0.7096 | 87870 |
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
