Premium
B Riley Financial Inc (RILYN)
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 | -0.011 | -0.104861773117 | 10.49 | 10.75 | 10.2 | 4263 | 10.53120335 | CS |
| 4 | -2.5126 | -19.3401890452 | 12.9916 | 12.9916 | 9.0001 | 20080 | 10.5275244 | CS |
| 12 | -1.7777 | -14.5039039872 | 12.2567 | 17 | 9.0001 | 46065 | 13.56494709 | CS |
| 26 | -1.961 | -15.7636655949 | 12.44 | 17 | 9.0001 | 40393 | 13.07215666 | CS |
| 52 | -10.551 | -50.1711840228 | 21.03 | 21.5 | 6.81 | 55243 | 13.31887747 | CS |
| 156 | -14.751 | -58.4661117717 | 25.23 | 25.44 | 6.81 | 36887 | 16.68757512 | CS |
| 260 | -9.901 | -48.5819430815 | 20.38 | 27.045 | 6.81 | 29053 | 18.71246727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.58 | 0.08 | 0.76 | 10.5 | 10.58 | 10.3 | 4636 |
| 1745620500 | 10.5 | 0.12 | 1.16 | 10.42 | 10.5 | 10.2 | 3623 |
| 1745534100 | 10.38 | -0.27 | -2.54 | 10.66 | 10.735 | 10.38 | 5188 |
| 1745447700 | 10.65 | 0.05 | 0.50 | 10.53 | 10.75 | 10.53 | 2867 |
| 1745361300 | 10.5973 | 0.12 | 1.12 | 10.49 | 10.624 | 10.48 | 5003 |
| 1745274900 | 10.48 | -0.07 | -0.66 | 10.5 | 10.6956 | 10.3536 | 6491 |
| 1744929300 | 10.55 | -0.02 | -0.19 | 10.57 | 10.72 | 10.2501 | 22928 |
| 1744842900 | 10.57 | 0.01 | 0.09 | 10.34 | 10.57 | 10.34 | 31872 |
| 1744756500 | 10.56 | 0.01 | 0.09 | 10.35 | 10.56 | 10.25 | 23362 |
| 1744670100 | 10.55 | 0.05 | 0.48 | 10.52 | 10.8299 | 10.52 | 13607 |
| 1744410900 | 10.5 | 0.22 | 2.14 | 10.4 | 10.5 | 10.25 | 11045 |
| 1744324500 | 10.28 | -0.56 | -5.17 | 10.26 | 10.5 | 9.81 | 30350 |
| 1744238100 | 10.84 | 1.54 | 16.56 | 9.22 | 10.84 | 9.22 | 28559 |
| 1744151700 | 9.3 | -0.09 | -0.96 | 9.53 | 10.07 | 9.0001 | 48962 |
| 1744065300 | 9.39 | -0.72 | -7.12 | 9.32 | 10 | 9.32 | 33656 |
| 1743806100 | 10.1101 | -1.28 | -11.24 | 11.33 | 11.4911 | 10.085 | 31383 |
| 1743719700 | 11.39 | -0.41 | -3.46 | 11.79 | 12.5 | 11.39 | 24796 |
| 1743633300 | 11.7987 | -0.5 | -4.07 | 12.3 | 12.4 | 11.7987 | 15914 |
| 1743546900 | 12.2999 | -0.54 | -4.21 | 12.9916 | 12.9916 | 12.25 | 37272 |
| 1743460500 | 12.84 | -0.15 | -1.15 | 12.76 | 13.06 | 12.7 | 18792 |
| 1743201300 | 12.99 | -0.31 | -2.33 | 13.3 | 13.3 | 12.95 | 13783 |
| 1743114900 | 13.3 | -0.71 | -5.07 | 14 | 14.0499 | 12.79 | 60697 |
| 1743028500 | 14.01 | 0.74 | 5.58 | 13.5 | 14.5 | 13.5 | 68605 |
| 1742942100 | 13.27 | 0.07 | 0.53 | 13.14 | 13.27 | 13.04 | 8590 |
| 1742855700 | 13.2 | -0.19 | -1.42 | 13.96 | 13.96 | 12.95 | 56713 |
| 1742596500 | 13.39 | -0.08 | -0.59 | 13.36 | 13.4 | 13.1701 | 6768 |
| 1742510100 | 13.47 | 0.07 | 0.52 | 13.25 | 13.5799 | 13.17 | 8149 |
| 1742423700 | 13.4 | 0.05 | 0.37 | 13.2 | 13.7 | 13.022 | 18818 |
| 1742337300 | 13.35 | 0.25 | 1.91 | 13.1 | 13.35 | 12.94 | 3501 |
| 1742250900 | 13.1 | -0.1 | -0.76 | 13.04 | 13.3 | 12.91 | 23239 |
| 1741991700 | 13.2 | 0.1 | 0.76 | 13.4 | 13.57 | 13.0874 | 38810 |
| 1741905300 | 13.1 | -0.28 | -2.09 | 13.37 | 13.39 | 12.95 | 10307 |
| 1741818900 | 13.38 | 0.08 | 0.60 | 13.32 | 13.62 | 13.32 | 13229 |
| 1741732500 | 13.3 | 0 | 0.00 | 13.25 | 13.3 | 13.1 | 35677 |
| 1741646100 | 13.3 | -0.31 | -2.28 | 13.62 | 13.8071 | 13.23 | 60370 |
| 1741390500 | 13.61 | -0.04 | -0.26 | 13.65 | 13.77 | 13.2 | 73656 |
| 1741304100 | 13.645 | -0.82 | -5.64 | 14.27 | 14.3555 | 13.6426 | 61564 |
| 1741217700 | 14.46 | -0.53 | -3.54 | 14.5 | 14.97 | 14.14 | 69669 |
| 1741131300 | 14.99 | -0.43 | -2.79 | 14.82 | 15.3 | 14.78 | 249553 |
| 1741044900 | 15.42 | -0.51 | -3.20 | 15.95 | 16.3 | 15.31 | 287123 |
| 1740785700 | 15.93 | 0.38 | 2.44 | 15.55 | 16.35 | 15.23 | 225062 |
| 1740699300 | 15.55 | 2.22 | 16.65 | 14.74 | 17 | 14.74 | 258788 |
| 1740612900 | 13.33 | 1.06 | 8.64 | 12.46 | 13.768 | 12.35 | 73192 |
| 1740526500 | 12.27 | -0.08 | -0.65 | 12.34 | 12.49 | 11.97 | 37056 |
| 1740440100 | 12.35 | 0.8 | 6.93 | 11.8 | 12.5 | 11.68 | 33395 |
| 1740180900 | 11.55 | -0.03 | -0.26 | 11.64 | 12.2 | 11.1717 | 84586 |
| 1740094500 | 11.58 | -0.78 | -6.27 | 12.35 | 12.35 | 11.55 | 53637 |
| 1740008100 | 12.355 | -0.04 | -0.29 | 12.41 | 12.45 | 12.09 | 11435 |
| 1739921700 | 12.3911 | -0.04 | -0.29 | 12.32 | 12.3911 | 12.05 | 116237 |
| 1739576100 | 12.427 | 0.19 | 1.53 | 12.24 | 12.427 | 11.78 | 14761 |
| 1739489700 | 12.24 | 0.15 | 1.26 | 12.04 | 12.2999 | 12.04 | 17375 |
| 1739403300 | 12.0873 | 0.03 | 0.23 | 11.88 | 12.2299 | 11.88 | 20748 |
| 1739316900 | 12.06 | -0.49 | -3.90 | 12.25 | 12.5 | 11.96 | 38870 |
| 1739230500 | 12.55 | -0.4 | -3.09 | 12.85 | 12.95 | 12.36 | 25833 |
| 1738971300 | 12.95 | -0.03 | -0.23 | 12.85 | 13.0688 | 12.85 | 47824 |
| 1738884900 | 12.98 | 0.29 | 2.29 | 12.78 | 13.0791 | 12.67 | 22022 |
| 1738798500 | 12.69 | 0.26 | 2.09 | 12.42 | 12.72 | 12.42 | 11322 |
| 1738712100 | 12.43 | 0.01 | 0.08 | 12.2567 | 12.65 | 12.25 | 10491 |
| 1738625700 | 12.42 | 0.22 | 1.80 | 12.11 | 12.6305 | 12.07 | 31348 |
| 1738366500 | 12.2 | -0.02 | -0.18 | 12.42 | 12.42 | 12.17 | 25244 |
| 1738280100 | 12.2222 | 0.03 | 0.26 | 12.31 | 12.47 | 12.22 | 15474 |
| 1738193700 | 12.19 | 0.03 | 0.25 | 12.15 | 12.29 | 12.06 | 66374 |
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
