Premium
B Riley Financial Inc (RILY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -2.59336099585 | 4.82 | 4.88 | 4.51 | 686063 | 4.68307551 | CS |
| 4 | 0.095 | 2.0652173913 | 4.6 | 5.17 | 3.94 | 1016343 | 4.63025756 | CS |
| 12 | -0.775 | -14.168190128 | 5.47 | 6.25 | 3.94 | 898241 | 4.96494433 | CS |
| 26 | -13.765 | -74.5666305525 | 18.46 | 20.36 | 3.94 | 2393595 | 6.33410807 | CS |
| 52 | -15.015 | -76.1796042618 | 19.71 | 40.09 | 3.94 | 1851806 | 12.01645325 | CS |
| 156 | -51.825 | -91.6932059448 | 56.52 | 73.1 | 3.94 | 923155 | 19.9454276 | CS |
| 260 | -21.685 | -82.2024260804 | 26.38 | 91.24 | 3.94 | 631536 | 24.67539343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 4.83 | 0.26 | 5.69 | 4.58 | 4.85 | 4.5199999 | 651550 |
| 1738020900 | 4.57 | -0.1 | -2.14 | 4.59 | 4.74 | 4.53 | 567070 |
| 1737761700 | 4.67 | 0.02 | 0.43 | 4.51 | 4.87 | 4.51 | 942705 |
| 1737675300 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1737588900 | 4.65 | -0.1 | -2.00 | 4.82 | 4.82 | 4.625 | 582926 |
| 1737502500 | 4.745 | -0.26 | -5.10 | 5.05 | 5.05 | 4.63 | 1019058 |
| 1737156900 | 5 | 0.21 | 4.38 | 4.89 | 5.17 | 4.7624 | 1547503 |
| 1737070500 | 4.79 | 0.09 | 1.91 | 4.64 | 4.8099999 | 4.425 | 919102 |
| 1736984100 | 4.7 | 0.2 | 4.44 | 4.63 | 5.05 | 4.63 | 1588369 |
| 1736897700 | 4.5 | 0.55 | 13.92 | 4.93 | 4.97 | 4.34 | 2711538 |
| 1736811300 | 3.95 | -0.63 | -13.66 | 4.5199999 | 4.55 | 3.94 | 1704373 |
| 1736552100 | 4.575 | -0.04 | -0.76 | 4.61 | 4.71 | 4.4 | 717135 |
| 1736379300 | 4.61 | -0.17 | -3.46 | 4.82 | 4.82 | 4.53 | 405639 |
| 1736292900 | 4.775 | -0.01 | -0.10 | 4.78 | 4.93 | 4.68 | 406373 |
| 1736206500 | 4.78 | -0.21 | -4.21 | 4.99 | 5.05 | 4.7 | 745770 |
| 1735947300 | 4.99 | 0.43 | 9.43 | 4.64 | 5.055 | 4.5701 | 980074 |
| 1735860900 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.8099999 | 4.46 | 772309 |
| 1735688100 | 4.59 | 0.06 | 1.32 | 4.53 | 4.65 | 4.4322 | 819701 |
| 1735601700 | 4.53 | -0.15 | -3.21 | 4.65 | 4.92 | 4.4 | 1574138 |
| 1735342500 | 4.68 | -0.23 | -4.68 | 4.9 | 4.92 | 4.61 | 950665 |
| 1735256100 | 4.91 | 0.06 | 1.24 | 4.85 | 4.97 | 4.7699999 | 486108 |
| 1735077840 | 4.85 | -0.01 | -0.21 | 4.9 | 4.985 | 4.8 | 219425 |
| 1734996900 | 4.86 | -0.12 | -2.41 | 4.91 | 4.99 | 4.65 | 1069589 |
| 1734737700 | 4.98 | -0.11 | -2.16 | 4.99 | 5.34 | 4.84 | 1537712 |
| 1734651300 | 5.09 | 0.2 | 3.98 | 4.97 | 5.15 | 4.9 | 553823 |
| 1734564900 | 4.8949999 | -0.11 | -2.10 | 5.0199999 | 5.22 | 4.8 | 852313 |
| 1734478500 | 5 | 0.04 | 0.81 | 4.93 | 5.09 | 4.86 | 493404 |
| 1734392100 | 4.96 | -0.08 | -1.59 | 5.03 | 5.1 | 4.82 | 663651 |
| 1734132900 | 5.04 | -0.13 | -2.51 | 5.2 | 5.2 | 4.92 | 573620 |
| 1734046500 | 5.17 | -0.05 | -0.96 | 5.18 | 5.2899 | 5.1 | 382612 |
| 1733960100 | 5.22 | 0.09 | 1.75 | 5.14 | 5.28 | 4.99 | 436246 |
| 1733873700 | 5.13 | 0.09 | 1.89 | 5.04 | 5.16 | 4.9 | 513904 |
| 1733787300 | 5.035 | -0.16 | -2.99 | 5.2 | 5.4 | 5.0199999 | 467977 |
| 1733528100 | 5.19 | -0.14 | -2.63 | 5.44 | 5.5439999 | 5.15 | 846221 |
| 1733441700 | 5.33 | -0.05 | -0.93 | 5.38 | 5.4398 | 5.25 | 436620 |
| 1733355300 | 5.38 | -0.03 | -0.55 | 5.39 | 5.39 | 5.19 | 574563 |
| 1733268900 | 5.41 | -0.07 | -1.28 | 5.57 | 5.6399 | 5.2417 | 589077 |
| 1733182500 | 5.48 | -0.38 | -6.40 | 5.97 | 6.08 | 5.37 | 1303669 |
| 1732917840 | 5.855 | 0.11 | 1.83 | 5.85 | 6.0899 | 5.83 | 449685 |
| 1732750500 | 5.75 | -0.1 | -1.71 | 5.88 | 6.25 | 5.67 | 854544 |
| 1732664100 | 5.85 | 0.01 | 0.17 | 5.8 | 6.17 | 5.58 | 1345325 |
| 1732577700 | 5.84 | 0.79 | 15.64 | 5.1 | 6.065 | 5.08 | 2581327 |
| 1732318500 | 5.05 | 0.22 | 4.55 | 4.83 | 5.115 | 4.8 | 984964 |
| 1732232100 | 4.83 | -0.01 | -0.21 | 4.85 | 4.91 | 4.7301 | 495519 |
| 1732145700 | 4.84 | 0.03 | 0.62 | 4.82 | 4.91 | 4.71 | 531873 |
| 1732059300 | 4.8099999 | 0.21 | 4.57 | 4.6 | 4.93 | 4.55 | 842052 |
| 1731972900 | 4.6 | -0.12 | -2.54 | 4.75 | 4.765 | 4.5199999 | 923701 |
| 1731713700 | 4.72 | -0.08 | -1.67 | 4.86 | 5.0199999 | 4.61 | 1184310 |
| 1731627300 | 4.8 | -0.05 | -1.03 | 4.96 | 4.96 | 4.6674 | 1219709 |
| 1731540900 | 4.85 | -0.23 | -4.53 | 5.05 | 5.09 | 4.76 | 1019671 |
| 1731454500 | 5.08 | -0.25 | -4.69 | 5.28 | 5.33 | 4.99 | 751592 |
| 1731368100 | 5.33 | 0.11 | 2.11 | 5.22 | 5.42 | 5.08 | 779099 |
| 1731108900 | 5.22 | -0.1 | -1.88 | 5.35 | 5.35 | 5.03 | 874701 |
| 1731022500 | 5.32 | -0.16 | -2.92 | 5.58 | 5.7 | 5.25 | 868176 |
| 1730936100 | 5.48 | 0.23 | 4.28 | 5.47 | 5.5587 | 5.2 | 1105536 |
| 1730849700 | 5.255 | 0.34 | 6.81 | 4.99 | 5.35 | 4.8 | 1102564 |
| 1730763300 | 4.92 | -0.78 | -13.68 | 5.15 | 5.35 | 4.53 | 2621739 |
| 1730500500 | 5.7 | -0.2 | -3.31 | 5.85 | 6.1 | 5.54 | 1248642 |
| 1730414100 | 5.8949999 | -0.19 | -3.04 | 6.04 | 6.08 | 5.82 | 930426 |
| 1730327700 | 6.08 | -0.27 | -4.25 | 6.24 | 6.5888 | 6.04 | 1221670 |
| 1730241300 | 6.35 | 0.72 | 12.79 | 5.92 | 7.07 | 5.8477 | 5882809 |
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
