Premium
B Riley Financial Inc (RILYT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2 | 10 | 10.85 | 9.2001 | 30730 | 9.67563299 | CS |
| 4 | -0.03 | -0.30518819939 | 9.83 | 11.55 | 9.2001 | 28064 | 10.42558301 | CS |
| 12 | 0.05 | 0.512820512821 | 9.75 | 12.09 | 7.3812 | 38242 | 10.11240271 | CS |
| 26 | -7.56 | -43.5483870968 | 17.36 | 18.36 | 6.19 | 51970 | 10.61823415 | CS |
| 52 | -6.88 | -41.2470023981 | 16.68 | 19.3413 | 6.19 | 44285 | 12.52043955 | CS |
| 156 | -15.73 | -61.6137877007 | 25.53 | 25.8 | 6.19 | 30850 | 16.41415696 | CS |
| 260 | -15.2 | -60.8 | 25 | 26.66 | 6.19 | 31018 | 18.5518737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.8 | 0.24 | 2.52 | 9.58 | 9.8 | 9.4298 | 29534 |
| 1734651300 | 9.5591 | -0.04 | -0.43 | 9.83 | 9.8928 | 9.45 | 17667 |
| 1734564900 | 9.6 | -0.07 | -0.72 | 10.4628 | 10.85 | 9.6 | 52089 |
| 1734478500 | 9.6693 | -0.14 | -1.43 | 9.74 | 10.0162 | 9.2001 | 42547 |
| 1734392100 | 9.81 | -0.03 | -0.35 | 10.5 | 10.5 | 9.8 | 20461 |
| 1734132900 | 9.8440999 | -0.19 | -1.85 | 10 | 10.1999 | 9.6035 | 20886 |
| 1734046500 | 10.03 | -0.45 | -4.29 | 10.42 | 10.42 | 9.76 | 26715 |
| 1733960100 | 10.48 | -0.16 | -1.53 | 10.68 | 10.7 | 10.4394 | 23930 |
| 1733873700 | 10.6425 | -0.29 | -2.65 | 10.9 | 10.9 | 10.64 | 15261 |
| 1733787300 | 10.9325 | 0.02 | 0.16 | 10.96 | 11.05 | 10.9 | 23197 |
| 1733528100 | 10.9145 | -0.12 | -1.10 | 11.03 | 11.1199 | 10.8 | 7069 |
| 1733441700 | 11.0361 | 0.02 | 0.15 | 10.83 | 11.12 | 10.8001 | 39167 |
| 1733355300 | 11.02 | 0.2 | 1.85 | 10.89 | 11.25 | 10.76 | 35154 |
| 1733268900 | 10.82 | -0.09 | -0.82 | 11.03 | 11.03 | 10.75 | 57488 |
| 1733182500 | 10.91 | -0.64 | -5.54 | 11.55 | 11.55 | 10.8 | 21803 |
| 1732917840 | 11.55 | 0.72 | 6.65 | 11 | 11.55 | 10.7566 | 14857 |
| 1732750500 | 10.83 | 0.12 | 1.12 | 10.82 | 10.86 | 10.2501 | 18298 |
| 1732664100 | 10.71 | 0.12 | 1.13 | 10.555 | 10.96 | 10.31 | 26003 |
| 1732577700 | 10.59 | 0.49 | 4.85 | 10.49 | 10.75 | 10.21 | 39628 |
| 1732318500 | 10.1 | 0.27 | 2.75 | 9.83 | 10.25 | 9.6 | 30993 |
| 1732232100 | 9.83 | 0.28 | 2.93 | 9.59 | 9.85 | 9.55 | 19089 |
| 1732145700 | 9.55 | -0.24 | -2.45 | 9.2101 | 9.72 | 9.2101 | 20156 |
| 1732059300 | 9.7899999 | 0.09 | 0.93 | 9.7 | 9.7899999 | 9.2201 | 27572 |
| 1731972900 | 9.7 | -0.24 | -2.41 | 9.84 | 9.84 | 9.4436 | 87557 |
| 1731713700 | 9.94 | 0.04 | 0.40 | 9.85 | 9.94 | 9.7001 | 11641 |
| 1731627300 | 9.9 | -0.4 | -3.88 | 10.239 | 10.44 | 9.75 | 51041 |
| 1731540900 | 10.3 | -0.06 | -0.59 | 10.29 | 10.769 | 9.7 | 85270 |
| 1731454500 | 10.361 | 0.15 | 1.48 | 10.2 | 10.62 | 10.11 | 126923 |
| 1731368100 | 10.21 | -0.38 | -3.59 | 10.26 | 10.6 | 10.02 | 69860 |
| 1731108900 | 10.59 | 0.01 | 0.09 | 10.58 | 10.62 | 10.07 | 16015 |
| 1731022500 | 10.58 | 0.2 | 1.93 | 11.1 | 11.1 | 10.25 | 30749 |
| 1730936100 | 10.38 | 0.11 | 1.07 | 10.345 | 10.59 | 10.15 | 29142 |
| 1730849700 | 10.27 | 0.32 | 3.22 | 9.6 | 10.33 | 9.6 | 56975 |
| 1730763300 | 9.95 | -1.53 | -13.33 | 10.31 | 10.3765 | 9.5239999 | 69951 |
| 1730500500 | 11.48 | 0.33 | 2.96 | 11.74 | 11.7686 | 11.1501 | 41375 |
| 1730414100 | 11.15 | -0.4 | -3.46 | 11.65 | 11.7999 | 11.02 | 113331 |
| 1730327700 | 11.55 | -0.05 | -0.43 | 11.54 | 12.09 | 11.3099 | 27642 |
| 1730241300 | 11.6 | 1.42 | 13.95 | 10.49 | 11.86 | 10.49 | 96150 |
| 1730154900 | 10.18 | 0 | 0.00 | 10.24 | 10.24 | 10 | 7564 |
| 1729895700 | 10.18 | -0.02 | -0.22 | 10.24 | 10.38 | 10.0391 | 17255 |
| 1729809300 | 10.2025 | 0.11 | 1.10 | 10.24 | 10.26 | 9.9401 | 48677 |
| 1729722900 | 10.0918 | -0.17 | -1.66 | 10.11 | 10.3 | 9.895 | 21636 |
| 1729636500 | 10.2623 | -0.13 | -1.23 | 10.254 | 10.3326 | 10.1527 | 23341 |
| 1729550100 | 10.39 | -0.42 | -3.89 | 10.85 | 10.85 | 10.3002 | 28055 |
| 1729290900 | 10.81 | 0.59 | 5.77 | 10.08 | 10.81 | 10.08 | 35241 |
| 1729204500 | 10.22 | 0.04 | 0.39 | 10.29 | 10.4396 | 9.89 | 25703 |
| 1729118100 | 10.18 | 0.98 | 10.65 | 9.23 | 10.18 | 9.23 | 52268 |
| 1729031700 | 9.2 | -0.4 | -4.17 | 9.3 | 9.485 | 9.01 | 16426 |
| 1728945300 | 9.6 | 1.83 | 23.55 | 8.82 | 9.855 | 8.82 | 54273 |
| 1728686100 | 7.77 | 0.06 | 0.78 | 7.64 | 7.95 | 7.64 | 16354 |
| 1728599700 | 7.71 | 0.16 | 2.15 | 7.6 | 7.8841 | 7.4121 | 10155 |
| 1728513300 | 7.5475 | -0.19 | -2.49 | 7.74 | 8 | 7.3812 | 42025 |
| 1728426900 | 7.74 | -0.31 | -3.81 | 7.73 | 8.1 | 7.6501 | 24459 |
| 1728340500 | 8.0462 | -0.82 | -9.26 | 8.73 | 8.7899999 | 7.55 | 62365 |
| 1728081300 | 8.8674 | -0.63 | -6.66 | 9.6 | 9.75 | 8.71 | 70929 |
| 1727994900 | 9.5 | -0.23 | -2.36 | 9.9328 | 10.1 | 9.4101 | 41128 |
| 1727908500 | 9.73 | 0.23 | 2.42 | 9.5 | 9.8 | 9.5 | 26134 |
| 1727822100 | 9.5 | 0.02 | 0.21 | 9.66 | 9.8699999 | 9.4183 | 38155 |
| 1727735520 | 9.48 | -0.38 | -3.81 | 9.6199999 | 9.84 | 9.48 | 29920 |
| 1727476500 | 9.855 | 0 | 0.05 | 9.75 | 10.09 | 9.6 | 50555 |
| 1727390100 | 9.8501 | 0.15 | 1.55 | 9.7 | 10.15 | 9.56 | 37224 |
| 1727303700 | 9.7 | -1.01 | -9.43 | 10.47 | 10.79 | 9.5032 | 38987 |
| 1727217300 | 10.71 | -0.52 | -4.62 | 11.2 | 11.21 | 10.6 | 38628 |
| 1727130900 | 11.2286 | -0.2 | -1.76 | 11.28 | 11.46 | 11.0901 | 10234 |
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
