Premium
BRC Group Holdings Inc (RILY)
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 | -0.608 | -7.65743073048 | 7.94 | 8.14 | 6.99 | 619889 | 7.40472779 | CS |
| 4 | -1.168 | -13.7411764706 | 8.5 | 9.48 | 6.915 | 1086282 | 8.07497486 | CS |
| 12 | -0.518 | -6.59872611465 | 7.85 | 11.24 | 6.915 | 1030298 | 8.68207201 | CS |
| 26 | 0.352 | 5.04297994269 | 6.98 | 11.24 | 6.01 | 1123908 | 8.37572653 | CS |
| 52 | 3.052 | 71.308411215 | 4.28 | 11.24 | 3.64 | 1163453 | 6.85775219 | CS |
| 156 | -37.288 | -83.5679067683 | 44.62 | 60.7163 | 2.67 | 1377990 | 10.93229504 | CS |
| 260 | -64.438 | -89.7840323255 | 71.77 | 91.24 | 2.67 | 949157 | 15.80208917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 7.18 | -0.15 | -2.05 | 7.44 | 7.44 | 7.17 | 401769 |
| 1783636500 | 7.33 | 0.14 | 1.95 | 7.3 | 7.57 | 7.18 | 537617 |
| 1783550100 | 7.19 | -0.27 | -3.62 | 7.37 | 7.5 | 6.99 | 603925 |
| 1783463700 | 7.46 | -0.16 | -2.10 | 7.66 | 7.86 | 7.23 | 738644 |
| 1783377300 | 7.62 | -0.36 | -4.51 | 7.94 | 8.14 | 7.61 | 599371 |
| 1783031700 | 7.98 | -0.83 | -9.42 | 8.85 | 8.875 | 7.85 | 1066971 |
| 1782945300 | 8.81 | 0.77 | 9.58 | 7.92 | 8.86 | 7.895 | 1535855 |
| 1782858900 | 8.0399999 | -0.14 | -1.71 | 8.1199999 | 8.52 | 8.03 | 756186 |
| 1782772500 | 8.18 | 0.63 | 8.34 | 7.75 | 8.355 | 7.7425 | 1234085 |
| 1782513300 | 7.55 | 0.44 | 6.19 | 7.04 | 7.64 | 7.04 | 3879245 |
| 1782426900 | 7.11 | -0.4 | -5.26 | 7.64 | 7.85 | 6.915 | 1687301 |
| 1782340500 | 7.505 | -1.19 | -13.64 | 8.71 | 8.77 | 7.505 | 1385142 |
| 1782254100 | 8.69 | -0.64 | -6.86 | 9.06 | 9.3699999 | 8.65 | 659089 |
| 1782167700 | 9.33 | 0.33 | 3.67 | 8.98 | 9.48 | 8.91 | 821063 |
| 1781822100 | 9 | 0.21 | 2.39 | 8.97 | 9.11 | 8.68 | 1033489 |
| 1781735700 | 8.7899999 | -0.21 | -2.33 | 8.92 | 9.285 | 8.76 | 574127 |
| 1781649300 | 9 | -0.16 | -1.75 | 9.18 | 9.39 | 8.97 | 930112 |
| 1781562900 | 9.16 | 0.44 | 5.05 | 9.09 | 9.32 | 8.84 | 791634 |
| 1781303700 | 8.72 | 0.26 | 3.07 | 8.5 | 9.1323 | 8.5 | 719118 |
| 1781217300 | 8.46 | 0.16 | 1.93 | 8.4 | 8.58 | 8.3 | 501593 |
| 1781130900 | 8.3 | -0.02 | -0.24 | 8.2 | 8.6699 | 8.2 | 476123 |
| 1781044500 | 8.32 | -0.3 | -3.48 | 8.75 | 9.07 | 8.17 | 707619 |
| 1780958100 | 8.6199999 | 0.15 | 1.77 | 8.68 | 9.05 | 8.55 | 876316 |
| 1780698900 | 8.47 | -0.68 | -7.43 | 9.11 | 9.3699999 | 8.41 | 1025572 |
| 1780612500 | 9.15 | -0.37 | -3.89 | 9.53 | 9.655 | 9.02 | 796973 |
| 1780526100 | 9.52 | -0.27 | -2.76 | 9.7899999 | 10.08 | 9.5 | 1017116 |
| 1780439700 | 9.7899999 | -0.03 | -0.31 | 9.82 | 10.14 | 9.6301 | 619006 |
| 1780353300 | 9.82 | 0.49 | 5.25 | 9.4149999 | 10.25 | 9.18 | 1384114 |
| 1780094100 | 9.33 | -0.94 | -9.15 | 10.32 | 10.32 | 9.22 | 2496942 |
| 1780007700 | 10.27 | -0.28 | -2.65 | 10.43 | 11.1599 | 10.16 | 1606754 |
| 1779921300 | 10.55 | 0.12 | 1.15 | 10.42 | 10.66 | 10.1427 | 815157 |
| 1779834900 | 10.43 | -0.25 | -2.34 | 10.85 | 11.24 | 10.32 | 1867883 |
| 1779489300 | 10.68 | 0.52 | 5.12 | 10.13 | 10.71 | 10.13 | 1085151 |
| 1779402900 | 10.16 | 0.7 | 7.40 | 9.48 | 10.19 | 9.31 | 962324 |
| 1779316500 | 9.46 | -0.24 | -2.47 | 9.75 | 10.08 | 9.42 | 995918 |
| 1779230100 | 9.7 | 0.28 | 2.97 | 9.28 | 9.78 | 9.01 | 836796 |
| 1779143700 | 9.42 | 0.41 | 4.55 | 9.01 | 9.67 | 8.84 | 1064357 |
| 1778884500 | 9.01 | -0.33 | -3.53 | 9.03 | 9.4 | 8.9 | 711249 |
| 1778798100 | 9.34 | 0.95 | 11.32 | 8.43 | 9.36 | 8.25 | 1214651 |
| 1778711700 | 8.39 | -0.32 | -3.67 | 8.71 | 8.9258 | 8.32 | 768790 |
| 1778625300 | 8.71 | -0.34 | -3.76 | 8.88 | 9.48 | 8.16 | 1030535 |
| 1778538900 | 9.05 | 0.87 | 10.64 | 8.2899999 | 9.38 | 8.24 | 1815018 |
| 1778279700 | 8.18 | -0.51 | -5.87 | 8.69 | 9.15 | 8.18 | 1219312 |
| 1778193300 | 8.69 | -0.26 | -2.91 | 8.95 | 9.02 | 8.52 | 895606 |
| 1778106900 | 8.95 | 0.1 | 1.13 | 8.96 | 9.1199999 | 8.8 | 915967 |
| 1778020500 | 8.85 | 0.24 | 2.79 | 8.7 | 8.94 | 8.61 | 682021 |
| 1777934100 | 8.61 | -0.37 | -4.12 | 8.93 | 9.05 | 8.41 | 683279 |
| 1777674900 | 8.98 | 0.39 | 4.54 | 8.6 | 9.43 | 8.58 | 1473851 |
| 1777588500 | 8.59 | 1.03 | 13.62 | 7.56 | 8.63 | 7.3875 | 1742598 |
| 1777502100 | 7.56 | -0.1 | -1.31 | 7.97 | 8.05 | 7.3 | 1094123 |
| 1777415700 | 7.66 | -0.1 | -1.23 | 7.71 | 7.78 | 7.51 | 893933 |
| 1777329300 | 7.755 | 0.12 | 1.51 | 7.64 | 7.7999 | 7.58 | 386843 |
| 1777070100 | 7.64 | -0.06 | -0.78 | 7.7 | 7.85 | 7.61 | 349641 |
| 1776983700 | 7.7 | 0.08 | 1.05 | 7.6 | 7.825 | 7.4576 | 617819 |
| 1776897300 | 7.62 | 0 | 0.00 | 7.67 | 7.76 | 7.215 | 1042244 |
| 1776810900 | 7.62 | 0.27 | 3.67 | 7.4 | 7.67 | 7.28 | 748196 |
| 1776724500 | 7.35 | -0.45 | -5.77 | 7.65 | 7.9 | 7.34 | 718483 |
| 1776465300 | 7.8 | 0.1 | 1.30 | 7.85 | 7.89 | 7.605 | 1034030 |
| 1776378900 | 7.7 | -0.07 | -0.90 | 7.8 | 7.8 | 7.54 | 416943 |
| 1776292500 | 7.77 | -0.15 | -1.89 | 7.94 | 7.98 | 7.7201 | 449159 |
| 1776206100 | 7.92 | 0.28 | 3.66 | 7.75 | 7.965 | 7.67 | 871553 |
| 1776119700 | 7.64 | 0.41 | 5.67 | 7.15 | 7.65 | 7.1065 | 632509 |
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.
