Premium
RCM Technologies Inc (RCMT)
NASDAQ
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 | -2.72 | -15.4282473057 | 17.63 | 18 | 13.18 | 92351 | 15.90165791 | CS |
| 4 | -4.99 | -25.0753768844 | 19.9 | 19.945 | 13.18 | 57275 | 17.51497866 | CS |
| 12 | -7.39 | -33.1390134529 | 22.3 | 23.31 | 13.18 | 53345 | 19.2497232 | CS |
| 26 | -4.785 | -24.2955064737 | 19.695 | 26.37 | 13.18 | 46865 | 20.809199 | CS |
| 52 | -7.01 | -31.9799270073 | 21.92 | 26.37 | 13.18 | 49909 | 20.4013935 | CS |
| 156 | 7.14 | 91.8918918919 | 7.77 | 32.15 | 7.57 | 91858 | 18.7697617 | CS |
| 260 | 13.84 | 1293.45794393 | 1.07 | 32.15 | 1.02 | 173713 | 9.26136602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 16.02 | 0.13 | 0.82 | 15.65 | 16.21 | 15.65 | 25064 |
| 1742250900 | 15.89 | -0.25 | -1.55 | 16.26 | 16.579999 | 15.85 | 87393 |
| 1741991700 | 16.14 | 0.7 | 4.53 | 15.38 | 16.25 | 15.075 | 69945 |
| 1741905300 | 15.44 | -2.4 | -13.45 | 17 | 17 | 13.18 | 233636 |
| 1741818900 | 17.84 | 0.39 | 2.23 | 17.63 | 18 | 17.295 | 46049 |
| 1741732500 | 17.45 | -0.28 | -1.58 | 17.74 | 18.1 | 17.41 | 43056 |
| 1741646100 | 17.73 | -0.93 | -4.98 | 18.57 | 18.645 | 17.73 | 41169 |
| 1741390500 | 18.66 | 0.54 | 2.98 | 18.25 | 18.78 | 18.1 | 21819 |
| 1741304100 | 18.12 | -0.34 | -1.84 | 18.31 | 18.45 | 18.12 | 36664 |
| 1741217700 | 18.46 | 0.24 | 1.32 | 18.22 | 18.5 | 17.8 | 37472 |
| 1741131300 | 18.22 | 0.07 | 0.39 | 18.07 | 18.65 | 17.6 | 88625 |
| 1741044900 | 18.15 | -0.55 | -2.94 | 18.66 | 18.66 | 18.05 | 58268 |
| 1740785700 | 18.7 | -0.05 | -0.27 | 18.82 | 19.127 | 18.48 | 43365 |
| 1740699300 | 18.75 | -0.73 | -3.75 | 19.48 | 19.48 | 18.74 | 44734 |
| 1740612900 | 19.48 | 0.21 | 1.09 | 19.18 | 19.51 | 18.5824 | 72407 |
| 1740526500 | 19.27 | 0.78 | 4.22 | 18.5 | 19.27 | 18.5 | 37098 |
| 1740440100 | 18.49 | -0.48 | -2.53 | 18.9 | 19.145 | 18.46 | 62275 |
| 1740180900 | 18.97 | -0.38 | -1.96 | 19.38 | 19.91 | 18.97 | 36961 |
| 1740094500 | 19.35 | -0.47 | -2.37 | 19.68 | 19.78 | 19.32 | 30359 |
| 1740008100 | 19.82 | -0.09 | -0.45 | 19.9 | 19.945 | 19.67 | 32736 |
| 1739921700 | 19.91 | -0.3 | -1.48 | 20.19 | 20.27 | 19.9 | 37047 |
| 1739576100 | 20.21 | -0.19 | -0.93 | 20.22 | 20.48 | 20.21 | 25771 |
| 1739489700 | 20.4 | 0.44 | 2.20 | 20.45 | 20.8751 | 19.983 | 51514 |
| 1739403300 | 19.96 | -0.23 | -1.14 | 20.06 | 20.23 | 19.94 | 28683 |
| 1739316900 | 20.19 | 0.17 | 0.85 | 19.8 | 20.21 | 19.67 | 31868 |
| 1739230500 | 20.02 | 0.07 | 0.35 | 19.95 | 20.1927 | 19.76 | 45929 |
| 1738971300 | 19.95 | -0.31 | -1.53 | 20.02 | 20.28 | 19.94 | 34539 |
| 1738884900 | 20.26 | 0.2 | 1.00 | 19.98 | 20.36 | 19.897 | 31117 |
| 1738798500 | 20.06 | 0.11 | 0.55 | 19.99 | 20.26 | 19.52 | 29545 |
| 1738712100 | 19.95 | 0.52 | 2.68 | 19.25 | 20.01 | 19.08 | 99979 |
| 1738625700 | 19.43 | -0.1 | -0.51 | 19.58 | 19.61 | 18.53 | 34697 |
| 1738366500 | 19.53 | -0.54 | -2.69 | 20.145 | 20.29 | 19.44 | 46439 |
| 1738280100 | 20.07 | -0.21 | -1.04 | 20.36 | 20.4 | 20.05 | 48864 |
| 1738193700 | 20.28 | 0.77 | 3.95 | 19.52 | 20.355 | 19.52 | 65678 |
| 1738107300 | 19.51 | 0.61 | 3.23 | 18.88 | 19.51 | 18.4901 | 84057 |
| 1738020900 | 18.9 | -0.21 | -1.10 | 19.03 | 19.21 | 18.785 | 41772 |
| 1737761700 | 19.11 | -0.23 | -1.19 | 19.2 | 19.37 | 19.11 | 39963 |
| 1737675300 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1737588900 | 19.34 | -0.21 | -1.07 | 19.53 | 19.75 | 19.235 | 51839 |
| 1737502500 | 19.55 | 0.1 | 0.51 | 19.38 | 19.95 | 19.34 | 52895 |
| 1737156900 | 19.45 | -0.55 | -2.75 | 20 | 20.25 | 19.38 | 40340 |
| 1737070500 | 20 | -0.14 | -0.70 | 19.98 | 20.45 | 19.87 | 45614 |
| 1736984100 | 20.14 | 0.64 | 3.28 | 19.61 | 20.27 | 19.06 | 78646 |
| 1736897700 | 19.5 | -0.21 | -1.07 | 19.76 | 19.88 | 19.28 | 109325 |
| 1736811300 | 19.71 | -0.2 | -1.00 | 19.95 | 20.11 | 19.71 | 38363 |
| 1736552100 | 19.91 | -0.31 | -1.53 | 20.14 | 20.35 | 19.8 | 39997 |
| 1736379300 | 20.22 | -0.65 | -3.11 | 21.01 | 21.01 | 20.13 | 52717 |
| 1736292900 | 20.87 | -1.07 | -4.88 | 21.95 | 22.15 | 20.83 | 143049 |
| 1736206500 | 21.94 | -0.54 | -2.40 | 22.47 | 22.75 | 21.93 | 41052 |
| 1735947300 | 22.48 | 0.01 | 0.04 | 22.27 | 22.66 | 21.945 | 35356 |
| 1735860900 | 22.47 | 0.31 | 1.40 | 22.01 | 23.12 | 21.76 | 51148 |
| 1735688100 | 22.16 | -0.38 | -1.69 | 22.41 | 22.78 | 22.05 | 56764 |
| 1735601700 | 22.54 | -0.63 | -2.72 | 22.73 | 22.9647 | 22.2492 | 38877 |
| 1735342500 | 23.17 | 0.2 | 0.87 | 22.85 | 23.31 | 22.1 | 62795 |
| 1735256100 | 22.97 | 0.84 | 3.80 | 22.3 | 23.16 | 22.275 | 31908 |
| 1735077840 | 22.13 | 0.25 | 1.14 | 21.63 | 22.295 | 21.58 | 23923 |
| 1734996900 | 21.88 | 0.09 | 0.41 | 21.71 | 22.055 | 21.6 | 31164 |
| 1734737700 | 21.79 | 0.11 | 0.51 | 21.55 | 22.265 | 21.41 | 63408 |
| 1734651300 | 21.68 | 0.17 | 0.79 | 21.6 | 22.11 | 21.46 | 46161 |
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
