Premium
Algorhythm Holdings Inc (RIME)
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 | -0.0091 | -24.0740740741 | 0.0378 | 0.0395 | 0.023 | 153051006 | 0.03187197 | CS |
| 4 | -0.0613 | -68.1111111111 | 0.09 | 0.3386 | 0.023 | 173549673 | 0.09257981 | CS |
| 12 | -0.2721 | -90.4587765957 | 0.3008 | 0.3605 | 0.023 | 95354474 | 0.092548 | CS |
| 26 | -0.7213 | -96.1733333333 | 0.75 | 0.7861 | 0.023 | 54797749 | 0.11206621 | CS |
| 52 | -0.7213 | -96.1733333333 | 0.75 | 0.7861 | 0.023 | 54797749 | 0.11206621 | CS |
| 156 | -0.7213 | -96.1733333333 | 0.75 | 0.7861 | 0.023 | 54797749 | 0.11206621 | CS |
| 260 | -0.7213 | -96.1733333333 | 0.75 | 0.7861 | 0.023 | 54797749 | 0.11206621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0256 | 0.0012 | 4.92 | 0.032 | 0.032 | 0.0251 | 332017450 |
| 1738280100 | 0.0244 | -0.0016 | -6.15 | 0.026 | 0.026 | 0.023 | 124471478 |
| 1738193700 | 0.026 | -0.0049 | -15.86 | 0.03 | 0.03 | 0.0251 | 135908011 |
| 1738107300 | 0.0309 | -0.0026 | -7.76 | 0.0335 | 0.034 | 0.0301 | 109364065 |
| 1738020900 | 0.0335 | -0.0043 | -11.38 | 0.0348 | 0.0358 | 0.0320999 | 117588222 |
| 1737761700 | 0.0378 | 0.0046 | 13.86 | 0.0378 | 0.0395 | 0.035 | 277581465 |
| 1737675300 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1737588900 | 0.0332 | -0.0014 | -4.05 | 0.0336 | 0.036 | 0.032 | 147982752 |
| 1737502500 | 0.0346 | -0.007 | -16.83 | 0.038 | 0.0386 | 0.032 | 227003688 |
| 1737156900 | 0.0416 | -0.0007 | -1.65 | 0.0392 | 0.0444 | 0.038 | 377550153 |
| 1737070500 | 0.0423 | -0.0079 | -15.74 | 0.0428 | 0.0459 | 0.0391 | 204081418 |
| 1736984100 | 0.0502 | -0.028 | -35.81 | 0.0566 | 0.0577 | 0.0479 | 104532127 |
| 1736897700 | 0.0782 | -0.0223 | -22.19 | 0.0755 | 0.0921899 | 0.0745 | 69727589 |
| 1736811300 | 0.1005 | -0.0343 | -25.45 | 0.13 | 0.1312 | 0.0951 | 103218347 |
| 1736552100 | 0.1348 | -0.0303 | -18.35 | 0.1656999 | 0.1656999 | 0.1262 | 39322623 |
| 1736379300 | 0.1651 | -0.0619 | -27.27 | 0.1663 | 0.1845 | 0.12 | 62912146 |
| 1736292900 | 0.227 | 0.0822 | 56.77 | 0.2553 | 0.3386 | 0.1722 | 671722535 |
| 1736206500 | 0.1448 | 0.0333 | 29.87 | 0.1075 | 0.1477 | 0.1003 | 99376304 |
| 1735947300 | 0.1115 | 0.0145 | 14.95 | 0.0914 | 0.1193 | 0.0883 | 86363078 |
| 1735860900 | 0.097 | 0.009 | 10.23 | 0.09 | 0.097 | 0.0868 | 23675836 |
| 1735688100 | 0.088 | 0.0020001 | 2.33 | 0.1143 | 0.1143 | 0.088 | 66807035 |
| 1735601700 | 0.0859999 | 0.0020999 | 2.50 | 0.0837 | 0.0963 | 0.0759 | 34451388 |
| 1735342500 | 0.0839 | -0.0032 | -3.67 | 0.083 | 0.088 | 0.0829 | 15330552 |
| 1735256100 | 0.0871 | -0.0026 | -2.90 | 0.085 | 0.0897 | 0.082 | 19137602 |
| 1735077840 | 0.0897 | 0.0017 | 1.93 | 0.0925 | 0.0944 | 0.0855 | 31024277 |
| 1734996900 | 0.088 | 0.0116 | 15.18 | 0.083 | 0.1044 | 0.0796 | 155098549 |
| 1734737700 | 0.0764 | -0.0036 | -4.50 | 0.0762 | 0.078 | 0.0725 | 24754413 |
| 1734651300 | 0.08 | -0.017 | -17.53 | 0.096 | 0.096 | 0.0772999 | 31870270 |
| 1734564900 | 0.097 | 0.009 | 10.23 | 0.0799 | 0.104 | 0.076 | 98545099 |
| 1734478500 | 0.088 | 0.007 | 8.64 | 0.0965 | 0.168 | 0.0765 | 1129695037 |
| 1734392100 | 0.081 | 0.0032001 | 4.11 | 0.0809 | 0.0843 | 0.0746 | 33669820 |
| 1734132900 | 0.0777999 | 0.0024999 | 3.32 | 0.0761 | 0.0843 | 0.0731 | 26123270 |
| 1734046500 | 0.0753 | -0.0117 | -13.45 | 0.0873 | 0.0873 | 0.0731 | 34900342 |
| 1733960100 | 0.0869999 | -0.007 | -7.45 | 0.0936 | 0.0942 | 0.0862 | 29886366 |
| 1733873700 | 0.094 | -0.0228 | -19.52 | 0.1039 | 0.1039 | 0.091 | 54627013 |
| 1733787300 | 0.1168 | 0.0248 | 26.96 | 0.1192 | 0.1378 | 0.1065 | 277350681 |
| 1733528100 | 0.092 | 0.0011 | 1.21 | 0.09 | 0.0946 | 0.0859999 | 72077122 |
| 1733441700 | 0.0909 | -0.0802 | -46.87 | 0.094 | 0.0988 | 0.0855 | 39334343 |
| 1733355300 | 0.1711 | -0.019699 | -10.32 | 0.187 | 0.1895 | 0.1675 | 1127667 |
| 1733268900 | 0.190799 | -0.027701 | -12.68 | 0.219 | 0.219 | 0.186 | 733719 |
| 1733182500 | 0.2185 | 0.0035 | 1.63 | 0.2099 | 0.228 | 0.2099 | 217818 |
| 1732917840 | 0.215 | -0.015 | -6.52 | 0.228 | 0.24 | 0.209 | 394284 |
| 1732750500 | 0.23 | -0.01 | -4.17 | 0.24 | 0.25 | 0.23 | 257862 |
| 1732664100 | 0.24 | -0.0121 | -4.80 | 0.2322 | 0.26 | 0.2322 | 183214 |
| 1732577700 | 0.2521 | -0.0009 | -0.36 | 0.2454 | 0.275 | 0.2291 | 546034 |
| 1732318500 | 0.253 | 0.0044 | 1.77 | 0.2486 | 0.2652 | 0.2209 | 694996 |
| 1732232100 | 0.2486 | 0.0153 | 6.56 | 0.221 | 0.255 | 0.212 | 484611 |
| 1732145700 | 0.2333 | -0.022 | -8.62 | 0.27 | 0.27 | 0.2308 | 2920872 |
| 1732059300 | 0.2553 | 0.0123 | 5.06 | 0.233 | 0.2701 | 0.2265 | 761434 |
| 1731972900 | 0.243 | 0.0178 | 7.90 | 0.2252 | 0.2733 | 0.2157 | 822532 |
| 1731713700 | 0.2252 | -0.0038 | -1.66 | 0.229 | 0.2349 | 0.2213 | 279051 |
| 1731627300 | 0.229 | -0.0753 | -24.75 | 0.2901 | 0.302 | 0.2203 | 1946289 |
| 1731540900 | 0.3043 | -0.0437 | -12.56 | 0.362 | 0.362 | 0.2917 | 281504 |
| 1731454500 | 0.3479999 | 0.0097999 | 2.90 | 0.339 | 0.35 | 0.326 | 70337 |
| 1731368100 | 0.3382 | -0.0117 | -3.34 | 0.349 | 0.3498 | 0.3162 | 152852 |
| 1731108900 | 0.3499 | 0.0449 | 14.72 | 0.3008 | 0.3605 | 0.3 | 681763 |
| 1731022500 | 0.305 | 0.0049 | 1.63 | 0.2965999 | 0.32 | 0.2965999 | 102120 |
| 1730936100 | 0.3001 | -0.0239 | -7.38 | 0.3046 | 0.3234 | 0.29 | 156042 |
| 1730849700 | 0.324 | 0.0114 | 3.65 | 0.3032 | 0.324 | 0.295 | 82542 |
| 1730763300 | 0.3126 | 0.0178 | 6.04 | 0.2948 | 0.3166 | 0.2948 | 194497 |
| 1730500500 | 0.2948 | 0.0277 | 10.37 | 0.263 | 0.3075 | 0.2526 | 542661 |
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
