Premium
Red Cat Holdings Inc (RCAT)
NASDAQ
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 | 0.82 | 8.47983453981 | 9.67 | 11.35 | 8.865 | 13184637 | 10.0852232 | CS |
| 4 | -3.19 | -23.3187134503 | 13.68 | 15.225 | 8.865 | 12911587 | 11.35079162 | CS |
| 12 | -2.45 | -18.9335394127 | 12.94 | 15.79 | 8.355 | 13596536 | 11.91474635 | CS |
| 26 | 2.24 | 27.1515151515 | 8.25 | 18.78 | 8.06 | 15059272 | 13.13855625 | CS |
| 52 | 3.56 | 51.3708513709 | 6.93 | 18.78 | 5.77 | 12540587 | 11.92160834 | CS |
| 156 | 9.22 | 725.984251969 | 1.27 | 18.78 | 0.525 | 6142047 | 10.51389628 | CS |
| 260 | 7.98 | 317.928286853 | 2.51 | 18.78 | 0.525 | 4328253 | 9.42015116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.44 | -0.11 | -1.04 | 10.84 | 11.81 | 10.2701 | 13973953 |
| 1782945300 | 10.55 | -0.1 | -0.94 | 10.56 | 11.35 | 10.5233 | 13488858 |
| 1782858900 | 10.65 | 0.33 | 3.20 | 10.77 | 11.29 | 10.33 | 18717407 |
| 1782772500 | 10.32 | 1.04 | 11.21 | 9.81 | 10.37 | 9.56 | 13367376 |
| 1782513300 | 9.28 | 0.37 | 4.15 | 8.93 | 9.47 | 8.92 | 10639023 |
| 1782426900 | 8.91 | -0.43 | -4.60 | 9.67 | 9.69 | 8.865 | 9710519 |
| 1782340500 | 9.34 | -0.84 | -8.25 | 10.1 | 10.19 | 9.26 | 9862786 |
| 1782254100 | 10.18 | -0.45 | -4.23 | 10.35 | 10.725 | 10.11 | 7023108 |
| 1782167700 | 10.63 | -0.81 | -7.08 | 11.19 | 11.3154 | 10.47 | 9359701 |
| 1781822100 | 11.44 | 0.24 | 2.14 | 11.315 | 11.575 | 10.73 | 22944888 |
| 1781735700 | 11.2 | 0.3 | 2.75 | 10.9 | 11.705 | 10.5712 | 12923866 |
| 1781649300 | 10.9 | -1.07 | -8.94 | 11.84 | 11.9926 | 10.865 | 11682978 |
| 1781562900 | 11.97 | 0.79 | 7.07 | 11.75 | 12.265 | 11.51 | 11062460 |
| 1781303700 | 11.18 | -0.83 | -6.91 | 12.01 | 12.16 | 10.81 | 11154303 |
| 1781217300 | 12.01 | 1.12 | 10.23 | 10.92 | 12.06 | 10.88 | 12360886 |
| 1781130900 | 10.895 | -0.6 | -5.22 | 11.44 | 11.89 | 10.89 | 7952363 |
| 1781044500 | 11.495 | -0.97 | -7.74 | 12.3 | 12.6016 | 10.81 | 12638841 |
| 1780958100 | 12.46 | -0.22 | -1.74 | 13.2 | 13.33 | 12.26 | 10083676 |
| 1780698900 | 12.68 | -2.06 | -13.98 | 14.22 | 14.48 | 12.2625 | 17388917 |
| 1780612500 | 14.74 | 0.95 | 6.89 | 13.68 | 15.225 | 13.29 | 22958197 |
| 1780526100 | 13.79 | -1.16 | -7.76 | 14.38 | 14.71 | 13.5 | 16437435 |
| 1780439700 | 14.95 | 0.11 | 0.74 | 14.97 | 15.66 | 14.82 | 21413650 |
| 1780353300 | 14.84 | 0.34 | 2.34 | 14.32 | 15.79 | 14.185 | 27455410 |
| 1780094100 | 14.5 | 0.35 | 2.47 | 13.52 | 14.7 | 12.35 | 36795062 |
| 1780007700 | 14.15 | 3.48 | 32.61 | 12.405 | 15.06 | 11.955 | 77659435 |
| 1779921300 | 10.67 | 0.9 | 9.21 | 10.25 | 10.825 | 9.85 | 16901395 |
| 1779834900 | 9.77 | 0.36 | 3.83 | 9.61 | 10.025 | 9.53 | 11191485 |
| 1779489300 | 9.41 | 0.38 | 4.21 | 9.1 | 9.585 | 9.1 | 9397878 |
| 1779402900 | 9.03 | 0.09 | 1.01 | 8.8 | 9.1199999 | 8.65 | 6323124 |
| 1779316500 | 8.94 | 0.39 | 4.56 | 8.97 | 9.0399999 | 8.53 | 7500224 |
| 1779230100 | 8.55 | -0.38 | -4.26 | 8.67 | 8.77 | 8.355 | 9725667 |
| 1779143700 | 8.93 | -0.56 | -5.90 | 9.44 | 9.64 | 8.76 | 11017126 |
| 1778884500 | 9.49 | -0.25 | -2.57 | 9.41 | 9.69 | 9.2201 | 8899037 |
| 1778798100 | 9.74 | 0.34 | 3.62 | 9.575 | 9.92 | 9.26 | 17431792 |
| 1778711700 | 9.4 | -1.63 | -14.78 | 9.44 | 9.67 | 9.11 | 33529439 |
| 1778625300 | 11.03 | -0.22 | -1.96 | 11.15 | 11.49 | 10.6501 | 9068901 |
| 1778538900 | 11.25 | 0.88 | 8.49 | 10.23 | 11.67 | 9.97 | 10185491 |
| 1778279700 | 10.37 | 0.01 | 0.10 | 10.57 | 10.6 | 9.855 | 8708580 |
| 1778193300 | 10.36 | -0.26 | -2.45 | 10.47 | 10.5199 | 10.15 | 8714406 |
| 1778106900 | 10.62 | 0.19 | 1.82 | 10.35 | 10.81 | 10.14 | 8567659 |
| 1778020500 | 10.43 | -0.57 | -5.18 | 11.02 | 11.03 | 10.08 | 11731720 |
| 1777934100 | 11 | -0.23 | -2.05 | 11.08 | 11.28 | 10.86 | 6398421 |
| 1777674900 | 11.23 | -0.49 | -4.18 | 11.62 | 11.63 | 11.16 | 7524921 |
| 1777588500 | 11.72 | 0.65 | 5.87 | 11.37 | 11.75 | 11.23 | 6064574 |
| 1777502100 | 11.07 | -0.27 | -2.38 | 11.35 | 11.35 | 10.58 | 6227837 |
| 1777415700 | 11.34 | -0.35 | -2.99 | 11.45 | 11.67 | 11.13 | 6584928 |
| 1777329300 | 11.69 | -0.11 | -0.93 | 11.73 | 11.89 | 11.31 | 7800355 |
| 1777070100 | 11.8 | -0.74 | -5.90 | 12.57 | 12.65 | 11.78 | 12496201 |
| 1776983700 | 12.54 | -1.01 | -7.45 | 13.29 | 13.3986 | 12.2 | 12185795 |
| 1776897300 | 13.55 | 0.98 | 7.80 | 12.85 | 14.12 | 12.85 | 15990589 |
| 1776810900 | 12.57 | -0.03 | -0.20 | 12.72 | 13.675 | 12.48 | 17649787 |
| 1776724500 | 12.595 | -0.13 | -0.98 | 12.83 | 13.0699 | 12.43 | 8901922 |
| 1776465300 | 12.72 | -0.99 | -7.22 | 13.96 | 14.18 | 12.335 | 13564495 |
| 1776378900 | 13.71 | 0.68 | 5.22 | 13.26 | 13.83 | 12.825 | 10000847 |
| 1776292500 | 13.03 | 0.39 | 3.09 | 12.73 | 13.06 | 12.35 | 7709492 |
| 1776206100 | 12.64 | -0.26 | -2.02 | 13.45 | 13.5299 | 12.4299 | 8293344 |
| 1776119700 | 12.9 | 0.53 | 4.28 | 12.22 | 13.1 | 12.06 | 8323349 |
| 1775860500 | 12.37 | 0.44 | 3.69 | 12.07 | 12.48 | 11.945 | 7742587 |
| 1775774100 | 11.93 | -1.11 | -8.51 | 12.94 | 13.1 | 11.755 | 11164597 |
| 1775687700 | 13.04 | 0.96 | 7.95 | 13.15 | 13.49 | 12.58 | 13132912 |
| 1775601300 | 12.08 | -0.98 | -7.50 | 12.88 | 13.33 | 11.96 | 12624201 |
| 1775514900 | 13.06 | 0.12 | 0.93 | 12.94 | 13.875 | 12.76 | 12176270 |
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.
