Premium
B Riley Financial Inc (RILYZ)
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 | -0.46 | -4.95156081808 | 9.29 | 9.36 | 8.75 | 56950 | 9.03626679 | CS |
| 4 | -1.46 | -14.1885325559 | 10.29 | 10.49 | 8.75 | 51182 | 9.53573865 | CS |
| 12 | -0.12 | -1.34078212291 | 8.95 | 11.64 | 6.98 | 88191 | 9.63344316 | CS |
| 26 | -6.72 | -43.2154340836 | 15.55 | 15.55 | 6.1604 | 155723 | 9.62883469 | CS |
| 52 | -4.84 | -35.4059985369 | 13.67 | 17.69 | 6.1604 | 126447 | 11.35046582 | CS |
| 156 | -16.17 | -64.68 | 25 | 25.05 | 6.1604 | 70751 | 14.15735776 | CS |
| 260 | -16.78 | -65.5212807497 | 25.61 | 26 | 6.1604 | 56284 | 16.68606521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 8.83 | -0.21 | -2.32 | 9.03 | 9.03 | 8.75 | 63126 |
| 1735077840 | 9.0399999 | -0.07 | -0.77 | 9.01 | 9.15 | 9 | 53056 |
| 1734996900 | 9.11 | -0.09 | -0.98 | 9.11 | 9.25 | 9.05 | 60589 |
| 1734737700 | 9.2 | -0.05 | -0.54 | 9.2899999 | 9.36 | 9.13 | 51030 |
| 1734651300 | 9.25 | -0.02 | -0.19 | 9.26 | 9.34 | 9.096 | 87904 |
| 1734564900 | 9.2675 | 0.02 | 0.19 | 9.31 | 9.362 | 9.1501 | 64926 |
| 1734478500 | 9.25 | 0.1 | 1.13 | 9.14 | 9.3 | 9.1 | 55355 |
| 1734392100 | 9.1464 | -0.15 | -1.65 | 9.33 | 9.4604 | 9 | 72996 |
| 1734132900 | 9.3 | -0.21 | -2.21 | 9.6 | 9.65 | 9.3 | 70340 |
| 1734046500 | 9.51 | -0.37 | -3.74 | 9.8699999 | 9.8699999 | 9.3 | 52344 |
| 1733960100 | 9.88 | -0.19 | -1.89 | 10.04 | 10.1816 | 9.8701 | 35901 |
| 1733873700 | 10.0701 | -0.27 | -2.61 | 10.2 | 10.25 | 10.0701 | 22789 |
| 1733787300 | 10.34 | 0.08 | 0.78 | 10.12 | 10.34 | 10.0401 | 36255 |
| 1733528100 | 10.26 | 0.05 | 0.51 | 10.23 | 10.29 | 10.06 | 27690 |
| 1733441700 | 10.2083 | 0.17 | 1.68 | 10.01 | 10.23 | 9.94 | 52707 |
| 1733355300 | 10.0401 | -0.15 | -1.47 | 10.02 | 10.3 | 10.02 | 68618 |
| 1733268900 | 10.19 | -0.04 | -0.39 | 10.3 | 10.32 | 9.984 | 45395 |
| 1733182500 | 10.23 | -0.26 | -2.48 | 10.44 | 10.44 | 10.1501 | 15804 |
| 1732917840 | 10.49 | 0.3 | 2.94 | 10.29 | 10.49 | 10.05 | 35630 |
| 1732750500 | 10.19 | 0.12 | 1.19 | 10.02 | 10.28 | 10.02 | 48004 |
| 1732664100 | 10.07 | -0.07 | -0.72 | 10.11 | 10.48 | 9.96 | 73833 |
| 1732577700 | 10.1435 | 0.42 | 4.36 | 9.68 | 10.4 | 9.68 | 90445 |
| 1732318500 | 9.72 | 0.22 | 2.32 | 9.58 | 9.9 | 9.3699999 | 64679 |
| 1732232100 | 9.5 | 0.1 | 1.06 | 9.4 | 9.75 | 9.31 | 60673 |
| 1732145700 | 9.4 | 0.13 | 1.40 | 9.27 | 9.41 | 9.25 | 56685 |
| 1732059300 | 9.27 | -0.23 | -2.42 | 9.45 | 9.55 | 9.252 | 89981 |
| 1731972900 | 9.5 | -0.18 | -1.86 | 9.43 | 9.69 | 9.43 | 134243 |
| 1731713700 | 9.68 | -0.14 | -1.43 | 9.75 | 9.9 | 9.3725 | 56262 |
| 1731627300 | 9.82 | -0.33 | -3.25 | 10.1 | 10.4 | 9.75 | 103152 |
| 1731540900 | 10.15 | -0.22 | -2.12 | 10.19 | 10.43 | 10.05 | 121840 |
| 1731454500 | 10.37 | 0.15 | 1.47 | 10.15 | 10.49 | 10.12 | 135150 |
| 1731368100 | 10.22 | -0.1 | -0.97 | 10.34 | 10.36 | 10.0608 | 156275 |
| 1731108900 | 10.32 | 0.12 | 1.18 | 10.2 | 10.44 | 10.0401 | 53069 |
| 1731022500 | 10.2 | 0.07 | 0.74 | 9.98 | 10.3 | 9.98 | 42823 |
| 1730936100 | 10.125 | 0.09 | 0.85 | 10.14 | 10.4 | 9.81 | 58432 |
| 1730849700 | 10.04 | 0.22 | 2.24 | 9.7 | 10.215 | 9.66 | 96933 |
| 1730763300 | 9.82 | -1.48 | -13.10 | 9.65 | 9.91 | 9.31 | 216544 |
| 1730500500 | 11.3 | -0.15 | -1.31 | 11.35 | 11.45 | 10.99 | 129120 |
| 1730414100 | 11.45 | 0.3 | 2.69 | 11.61 | 11.61 | 10.82 | 164700 |
| 1730327700 | 11.15 | -0.06 | -0.54 | 11.2 | 11.58 | 10.93 | 150524 |
| 1730241300 | 11.21 | 1.36 | 13.81 | 10.1 | 11.64 | 10 | 420884 |
| 1730154900 | 9.85 | 0.02 | 0.20 | 9.88 | 10 | 9.75 | 67920 |
| 1729895700 | 9.83 | 0.04 | 0.41 | 9.88 | 10.09 | 9.75 | 38473 |
| 1729809300 | 9.7899999 | 0.16 | 1.66 | 9.6 | 9.85 | 9.5 | 40981 |
| 1729722900 | 9.63 | -0.05 | -0.52 | 9.7 | 9.7899 | 9.55 | 68132 |
| 1729636500 | 9.68 | -0.12 | -1.22 | 9.7899999 | 9.8699 | 9.63 | 56159 |
| 1729550100 | 9.8 | -0.03 | -0.31 | 9.51 | 9.9387 | 9.48 | 116098 |
| 1729290900 | 9.83 | 0.34 | 3.58 | 9.26 | 9.9 | 9.26 | 58150 |
| 1729204500 | 9.49 | 0.34 | 3.72 | 9.23 | 9.58 | 9.0462 | 79904 |
| 1729118100 | 9.15 | 0.15 | 1.67 | 9.08 | 9.6233 | 8.965 | 85166 |
| 1729031700 | 9 | -0.21 | -2.28 | 8.94 | 9.2 | 8.69 | 113953 |
| 1728945300 | 9.21 | 1.81 | 24.46 | 8.5 | 9.28 | 8.5 | 159214 |
| 1728686100 | 7.4 | 0.05 | 0.68 | 7.27 | 7.55 | 7.21 | 94660 |
| 1728599700 | 7.35 | 0.27 | 3.81 | 7 | 7.81 | 7 | 141589 |
| 1728513300 | 7.08 | -0.07 | -0.98 | 7.25 | 7.36 | 7 | 120632 |
| 1728426900 | 7.15 | -0.08 | -1.11 | 7.01 | 7.66 | 7.01 | 81001 |
| 1728340500 | 7.23 | -0.92 | -11.29 | 7.92 | 7.92 | 6.98 | 165177 |
| 1728081300 | 8.15 | -0.67 | -7.60 | 8.95 | 8.95 | 8.0399999 | 154668 |
| 1727994900 | 8.82 | -0.07 | -0.73 | 9.01 | 9.05 | 8.8 | 75143 |
| 1727908500 | 8.885 | 0.14 | 1.54 | 8.75 | 9.05 | 8.6 | 91707 |
| 1727822100 | 8.75 | 0.24 | 2.82 | 8.51 | 8.8699999 | 8.51 | 84845 |
| 1727735700 | 8.51 | 0.06 | 0.71 | 8.4 | 8.77 | 8.395 | 108886 |
| 1727476500 | 8.45 | -0.11 | -1.29 | 8.6 | 8.85 | 8.41 | 186415 |
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
