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 | -0.19 | -0.948103792415 | 20.04 | 20.8751 | 19.825 | 35235 | 20.15212113 | CS |
| 4 | 0.32 | 1.63850486431 | 19.53 | 20.8751 | 18.4901 | 45801 | 19.8251785 | CS |
| 12 | -3.48 | -14.9164166309 | 23.33 | 24.82 | 18.4901 | 46937 | 21.20113653 | CS |
| 26 | 0.6 | 3.11688311688 | 19.25 | 26.37 | 18.44 | 42261 | 21.37262706 | CS |
| 52 | -8.7 | -30.472854641 | 28.55 | 29.23 | 17.12 | 53865 | 21.30849063 | CS |
| 156 | 12.91 | 186.023054755 | 6.94 | 32.15 | 6.29 | 91393 | 18.67179509 | CS |
| 260 | 17.1 | 621.818181818 | 2.75 | 32.15 | 1.02 | 172902 | 9.20822658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734564900 | 21.51 | -0.92 | -4.10 | 22.5 | 22.5 | 21.5 | 37235 |
| 1734478500 | 22.43 | -0.27 | -1.19 | 22.42 | 22.63 | 22.08 | 26234 |
| 1734392100 | 22.7 | -0.05 | -0.22 | 22.9 | 23.1 | 22.4 | 35927 |
| 1734132900 | 22.75 | -0.4 | -1.73 | 23.06 | 23.63 | 22.65 | 33922 |
| 1734046500 | 23.15 | -0.06 | -0.26 | 23.27 | 23.46 | 22.82 | 16471 |
| 1733960100 | 23.21 | -0.42 | -1.78 | 23.77 | 23.9925 | 23.0701 | 50210 |
| 1733873700 | 23.63 | -0.73 | -3.00 | 24.31 | 24.31 | 23.57 | 36630 |
| 1733787300 | 24.36 | 0.38 | 1.58 | 24.15 | 24.82 | 24 | 56800 |
| 1733528100 | 23.98 | -0.46 | -1.88 | 24.42 | 24.5 | 23.1 | 66125 |
| 1733441700 | 24.44 | 0.44 | 1.83 | 24.04 | 24.7039 | 23.93 | 54612 |
| 1733355300 | 24 | 0.6 | 2.56 | 23.95 | 24.16 | 23.5163 | 57326 |
| 1733268900 | 23.4 | 0.41 | 1.78 | 22.73 | 23.5 | 22.5901 | 40412 |
| 1733182500 | 22.99 | 0.11 | 0.48 | 22.8 | 23.2718 | 22.6138 | 42634 |
| 1732917840 | 22.88 | -0.25 | -1.08 | 23.3 | 23.535 | 22.83 | 15864 |
| 1732750500 | 23.13 | -0.04 | -0.17 | 23.33 | 23.575 | 22.99 | 27045 |
| 1732664100 | 23.17 | -0.11 | -0.47 | 23.78 | 23.8911 | 22.64 | 47500 |
| 1732577700 | 23.28 | 1.76 | 8.18 | 21.53 | 23.58 | 21.53 | 121915 |
| 1732318500 | 21.52 | -0.01 | -0.05 | 21.54 | 21.91 | 21.46 | 34627 |
| 1732232100 | 21.53 | -0.1 | -0.46 | 21.6 | 21.76 | 21.23 | 55040 |
| 1732145700 | 21.63 | 0.13 | 0.60 | 21.45 | 22.24 | 21.275 | 65115 |
| 1732059300 | 21.5 | -0.52 | -2.36 | 21.73 | 22.085 | 20.93 | 98987 |
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
