Premium
BRC Group Holdings 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 | -0.785 | -4.12073490814 | 19.05 | 19.05 | 18.04 | 46259 | 18.41422707 | CS |
| 4 | -1.745 | -8.72063968016 | 20.01 | 20.1 | 18.04 | 36862 | 19.27715166 | CS |
| 12 | 1.825 | 11.100973236 | 16.44 | 20.6 | 15.8 | 49055 | 18.73652627 | CS |
| 26 | 6.005 | 48.9804241436 | 12.26 | 20.6 | 11.81 | 46593 | 17.25943485 | CS |
| 52 | 11.365 | 164.710144928 | 6.9 | 20.6 | 6.9 | 46824 | 14.09799797 | CS |
| 156 | 0.495 | 2.78559369724 | 17.77 | 20.6 | 4.8601 | 81347 | 11.88134577 | CS |
| 260 | -7.035 | -27.8063241107 | 25.3 | 26 | 4.8601 | 69020 | 14.85383141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 18.265 | -0.39 | -2.06 | 18.78 | 18.78 | 18.21 | 17629 |
| 1782945300 | 18.65 | 0.33 | 1.80 | 18.39 | 18.77 | 18.39 | 8286 |
| 1782858900 | 18.32 | -0.21 | -1.13 | 18.58 | 18.77 | 18.04 | 123174 |
| 1782772500 | 18.53 | 0.03 | 0.16 | 18.7 | 18.95 | 18.52 | 36319 |
| 1782513300 | 18.5 | 0 | 0.00 | 18.602 | 18.76 | 18.47 | 18665 |
| 1782426900 | 18.5 | -0.45 | -2.37 | 19.05 | 19.05 | 18.41 | 44851 |
| 1782340500 | 18.95 | -0.6 | -3.07 | 19.65 | 19.65 | 18.91 | 57945 |
| 1782254100 | 19.55 | -0.15 | -0.76 | 19.68 | 19.8775 | 19.425 | 19924 |
| 1782167700 | 19.7 | -0.11 | -0.56 | 19.73 | 19.95 | 19.7 | 28418 |
| 1781822100 | 19.81 | 0.06 | 0.33 | 19.85 | 19.91 | 19.79 | 49142 |
| 1781735700 | 19.745 | -0.18 | -0.90 | 19.75 | 19.95 | 19.7362 | 10486 |
| 1781649300 | 19.925 | -0.08 | -0.38 | 19.89 | 19.99 | 19.68 | 17698 |
| 1781562900 | 20 | 0.2 | 1.01 | 19.99 | 20 | 19.75 | 26088 |
| 1781303700 | 19.8 | 0.12 | 0.61 | 19.68 | 19.935 | 19.5801 | 17504 |
| 1781217300 | 19.68 | 0 | 0.00 | 19.68 | 19.835 | 19.58 | 20995 |
| 1781130900 | 19.68 | -0.05 | -0.25 | 19.75 | 19.9 | 19.54 | 41485 |
| 1781044500 | 19.73 | -0.07 | -0.35 | 19.92 | 20.08 | 19.3 | 52418 |
| 1780958100 | 19.8 | -0.11 | -0.55 | 19.83 | 20.05 | 19.8 | 30417 |
| 1780698900 | 19.91 | -0.08 | -0.40 | 19.92 | 20.09 | 19.84 | 39025 |
| 1780612500 | 19.99 | -0.03 | -0.15 | 20.01 | 20.1 | 19.73 | 57544 |
| 1780526100 | 20.02 | -0.15 | -0.74 | 20.03 | 20.15 | 19.95 | 42337 |
| 1780439700 | 20.17 | 0.17 | 0.85 | 20.15 | 20.56 | 19.865 | 55731 |
| 1780353300 | 20 | 0.08 | 0.40 | 19.88 | 20.6 | 19.87 | 69114 |
| 1780094100 | 19.92 | -0.01 | -0.05 | 19.87 | 20.1 | 19.87 | 67238 |
| 1780007700 | 19.93 | 0.22 | 1.12 | 19.72 | 20.075 | 19.5501 | 66513 |
| 1779921300 | 19.71 | 0.02 | 0.10 | 19.66 | 19.9 | 19.56 | 29494 |
| 1779834900 | 19.69 | 0.08 | 0.41 | 19.64 | 20 | 19.34 | 53336 |
| 1779489300 | 19.61 | -0.24 | -1.18 | 19.8 | 19.95 | 19.56 | 24470 |
| 1779402900 | 19.845 | -0.08 | -0.38 | 19.9 | 20.05 | 19.72 | 19868 |
| 1779316500 | 19.92 | -0.27 | -1.34 | 20.22 | 20.45 | 19.81 | 61738 |
| 1779230100 | 20.19 | 0.34 | 1.71 | 19.76 | 20.49 | 19.76 | 61084 |
| 1779143700 | 19.85 | 0.16 | 0.81 | 19.67 | 19.93 | 19.36 | 58920 |
| 1778884500 | 19.69 | 0 | 0.00 | 19.37 | 19.86 | 19.37 | 58386 |
| 1778798100 | 19.69 | 0.59 | 3.09 | 19.01 | 19.76 | 19.01 | 103051 |
| 1778711700 | 19.1 | 0.23 | 1.22 | 18.9 | 19.2 | 18.885 | 112799 |
| 1778625300 | 18.87 | 0.09 | 0.48 | 18.86 | 18.9799 | 18.75 | 94555 |
| 1778538900 | 18.78 | -0.16 | -0.84 | 18.91 | 19.1999 | 18.695 | 90635 |
| 1778279700 | 18.94 | 0.02 | 0.11 | 19.13 | 19.15 | 18.86 | 91187 |
| 1778193300 | 18.9199 | -0.01 | -0.05 | 19 | 19 | 18.6 | 21113 |
| 1778106900 | 18.93 | 0.13 | 0.70 | 18.77 | 18.93 | 18.5 | 36005 |
| 1778020500 | 18.7983 | 0.32 | 1.72 | 18.45 | 19 | 18.42 | 59288 |
| 1777934100 | 18.48 | -0.15 | -0.81 | 18.53 | 18.59 | 18.28 | 26801 |
| 1777674900 | 18.63 | 0.04 | 0.22 | 18.5 | 19 | 18.4 | 90054 |
| 1777588500 | 18.59 | 0.86 | 4.85 | 17.85 | 18.65 | 17.8025 | 107514 |
| 1777502100 | 17.73 | 0.19 | 1.08 | 17.71 | 17.93 | 17.655 | 47355 |
| 1777415700 | 17.54 | -0.16 | -0.90 | 17.75 | 17.86 | 17.49 | 59163 |
| 1777329300 | 17.7001 | 0.3 | 1.72 | 17.27 | 17.85 | 17.27 | 39796 |
| 1777070100 | 17.4 | 0.8 | 4.82 | 16.73 | 17.48 | 16.7 | 42980 |
| 1776983700 | 16.6001 | 0.6 | 3.75 | 16.01 | 16.64 | 15.9501 | 25544 |
| 1776897300 | 16 | 0.02 | 0.13 | 16 | 16.3499 | 15.91 | 58660 |
| 1776810900 | 15.98 | 0.02 | 0.13 | 16 | 16.149999 | 15.94 | 62249 |
| 1776724500 | 15.96 | -0.16 | -0.99 | 16.21 | 16.399999 | 15.8 | 30065 |
| 1776465300 | 16.12 | -0.13 | -0.80 | 16.37 | 16.45 | 16 | 40054 |
| 1776378900 | 16.25 | -0.23 | -1.40 | 16.399999 | 16.4999 | 16.17 | 33514 |
| 1776292500 | 16.48 | 0.01 | 0.06 | 16.35 | 16.78 | 16.239999 | 40007 |
| 1776206100 | 16.469999 | -0.13 | -0.79 | 16.55 | 16.948 | 16.399999 | 49542 |
| 1776119700 | 16.6016 | 0.05 | 0.31 | 16.77 | 16.77 | 16.45 | 55302 |
| 1775860500 | 16.55 | -0.15 | -0.90 | 16.7 | 16.79 | 16.35 | 33269 |
| 1775774100 | 16.7 | 0.14 | 0.85 | 16.44 | 16.875 | 16.29 | 26055 |
| 1775687700 | 16.559999 | 0.16 | 0.98 | 16.5 | 16.655 | 16.39 | 24840 |
| 1775601300 | 16.3997 | -0.05 | -0.31 | 16.55 | 16.5957 | 16.32 | 9349 |
| 1775514900 | 16.45 | -0.02 | -0.12 | 16.41 | 16.614999 | 16.41 | 24554 |
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.
