Premium
Algorhythm Holdings Inc (RIME)
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 | -0.0645 | -11.1206896552 | 0.58 | 0.64 | 0.5116 | 169874 | 0.58407503 | CS |
| 4 | -0.1565 | -23.2886904762 | 0.672 | 0.7899 | 0.5116 | 262237 | 0.66869652 | CS |
| 12 | -0.5245 | -50.4326923077 | 1.04 | 1.15 | 0.5116 | 578301 | 0.79731474 | CS |
| 26 | -0.5545 | -51.8224299065 | 1.07 | 4.58 | 0.5116 | 4062951 | 2.33889923 | CS |
| 52 | -1.9845 | -79.38 | 2.5 | 4.58 | 0.5116 | 2120174 | 2.31818958 | CS |
| 156 | -0.2345 | -31.2666666667 | 0.75 | 4.58 | 0.0166 | 15793875 | 0.26685948 | CS |
| 260 | -0.2345 | -31.2666666667 | 0.75 | 4.58 | 0.0166 | 15793875 | 0.26685948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.5833 | -0.0315 | -5.12 | 0.6148 | 0.63 | 0.5815 | 88257 |
| 1782945300 | 0.6148 | 0.0428001 | 7.48 | 0.5722 | 0.64 | 0.5722 | 136528 |
| 1782858900 | 0.5719999 | -0.0058 | -1.00 | 0.5745 | 0.639999 | 0.5556 | 219500 |
| 1782772500 | 0.5778 | -0.0122 | -2.07 | 0.58 | 0.6143 | 0.5601 | 235210 |
| 1782513300 | 0.59 | 0.009 | 1.55 | 0.5800999 | 0.6117 | 0.575 | 178644 |
| 1782426900 | 0.581 | -0.0427 | -6.85 | 0.628 | 0.6889 | 0.58 | 229642 |
| 1782340500 | 0.6237 | -0.0363 | -5.50 | 0.6515 | 0.699899 | 0.62361 | 120827 |
| 1782254100 | 0.66 | 0.02 | 3.13 | 0.6208 | 0.7066 | 0.615 | 248335 |
| 1782167700 | 0.64 | -0.0927 | -12.65 | 0.731 | 0.75 | 0.637 | 330825 |
| 1781822100 | 0.7327 | -0.0185 | -2.46 | 0.7768 | 0.7768 | 0.6949999 | 480074 |
| 1781735700 | 0.7512 | 0.0312 | 4.33 | 0.72 | 0.7899 | 0.6701 | 356906 |
| 1781649300 | 0.72 | 0.0381001 | 5.59 | 0.6806 | 0.7699 | 0.6806 | 319027 |
| 1781562900 | 0.6818999 | 0.0232 | 3.52 | 0.6622 | 0.7099 | 0.65281 | 218721 |
| 1781303700 | 0.6586999 | -0.0164 | -2.43 | 0.67 | 0.6899999 | 0.6304999 | 218906 |
| 1781217300 | 0.6751 | -0.0014 | -0.21 | 0.6701 | 0.7068 | 0.6558 | 303396 |
| 1781130900 | 0.6765 | -0.0522 | -7.16 | 0.6905 | 0.7197 | 0.6541 | 428688 |
| 1781044500 | 0.7287 | 0.0517 | 7.64 | 0.725 | 0.7399 | 0.6899999 | 401621 |
| 1780958100 | 0.677 | 0.01 | 1.50 | 0.672 | 0.6949 | 0.672 | 209925 |
| 1780698900 | 0.667 | -0.0657 | -8.97 | 0.7476 | 0.766 | 0.667 | 298273 |
| 1780612500 | 0.7327 | 0.0417001 | 6.03 | 0.71 | 0.75 | 0.7 | 209749 |
| 1780526100 | 0.6909999 | -0.039 | -5.34 | 0.72 | 0.7484 | 0.6909999 | 213844 |
| 1780439700 | 0.73 | -0.089 | -10.87 | 0.8127 | 0.8127 | 0.73 | 407400 |
| 1780353300 | 0.8189999 | 0.0431999 | 5.57 | 0.7801 | 0.8189999 | 0.7655 | 349179 |
| 1780094100 | 0.7758 | 0.0212 | 2.81 | 0.793 | 0.95929 | 0.76 | 2495659 |
| 1780007700 | 0.7546 | 0.0234 | 3.20 | 0.71 | 0.79 | 0.7013 | 155296 |
| 1779921300 | 0.7312 | -0.0533 | -6.79 | 0.7691 | 0.8098 | 0.7312 | 315544 |
| 1779834900 | 0.7845 | 0.0439 | 5.93 | 0.759 | 0.8198 | 0.7429 | 597888 |
| 1779489300 | 0.7406 | 0.0565 | 8.26 | 0.7 | 0.7661 | 0.6894 | 490795 |
| 1779402900 | 0.6841 | -0.0158 | -2.26 | 0.6788999 | 0.7 | 0.6635 | 222159 |
| 1779316500 | 0.6999 | 0.0388 | 5.87 | 0.6559 | 0.7 | 0.65 | 319851 |
| 1779230100 | 0.6611 | -0.0687 | -9.41 | 0.7185 | 0.7185 | 0.651 | 740979 |
| 1779143700 | 0.7298 | 0.0688 | 10.41 | 0.645 | 0.86 | 0.6205 | 3442032 |
| 1778884500 | 0.661 | -0.059 | -8.19 | 0.7 | 0.7002 | 0.630001 | 649522 |
| 1778798100 | 0.72 | 0.0265 | 3.82 | 0.71 | 0.78145 | 0.67 | 1255968 |
| 1778711700 | 0.6935 | -0.0666 | -8.76 | 0.731 | 0.754899 | 0.67 | 577457 |
| 1778625300 | 0.7601 | 0.1534 | 25.28 | 0.6 | 0.8 | 0.595 | 1557935 |
| 1778538900 | 0.6067 | -0.006 | -0.98 | 0.5712 | 0.6199 | 0.5379 | 985298 |
| 1778279700 | 0.6127 | -0.1473 | -19.38 | 0.76 | 0.76 | 0.5642 | 1696418 |
| 1778193300 | 0.76 | -0.02 | -2.56 | 0.76 | 0.7799 | 0.73 | 316516 |
| 1778106900 | 0.78 | -0.097 | -11.06 | 0.8807 | 0.8807 | 0.65 | 1792377 |
| 1778020500 | 0.877 | -0.063 | -6.70 | 0.95 | 0.96 | 0.845 | 985826 |
| 1777934100 | 0.94 | -0.08 | -7.84 | 1.01 | 1.0227 | 0.93 | 677505 |
| 1777674900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 1 | 372956 |
| 1777588500 | 1.01 | 0 | 0.00 | 1.0009999 | 1.07 | 0.99 | 267516 |
| 1777502100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.98 | 360192 |
| 1777415700 | 1.02 | -0.02 | -1.92 | 1.03 | 1.08 | 1.02 | 242445 |
| 1777329300 | 1.04 | 0.02 | 1.96 | 1.02 | 1.0499 | 1 | 157811 |
| 1777070100 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1 | 262620 |
| 1776983700 | 1.02 | -0.07 | -6.42 | 1.09 | 1.11 | 0.986085 | 693281 |
| 1776897300 | 1.09 | 0.09 | 9.00 | 1.03 | 1.09 | 1.01 | 595686 |
| 1776810900 | 1 | -0.04 | -3.85 | 1.02 | 1.05 | 1 | 375950 |
| 1776724500 | 1.04 | -0.05 | -4.15 | 1.08 | 1.09 | 0.98 | 1242024 |
| 1776465300 | 1.085 | 0 | 0.46 | 1.09 | 1.15 | 1.08 | 521106 |
| 1776378900 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.02 | 450462 |
| 1776292500 | 1.08 | 0.04 | 3.85 | 1.03 | 1.09 | 1.02 | 712864 |
| 1776206100 | 1.04 | -0.04 | -3.70 | 1.07 | 1.11 | 1.0241 | 520000 |
| 1776119700 | 1.08 | 0.02 | 1.89 | 1.04 | 1.1 | 1.02 | 713538 |
| 1775860500 | 1.06 | -0.08 | -7.02 | 1.15 | 1.15 | 1.02 | 638075 |
| 1775774100 | 1.1399999 | 0.06 | 5.56 | 1.07 | 1.1499 | 1.04 | 839712 |
| 1775687700 | 1.08 | 0.03 | 2.86 | 1.16 | 1.16 | 1.0631 | 765405 |
| 1775601300 | 1.05 | -0.12 | -10.26 | 1.12 | 1.1399 | 1.05 | 915426 |
| 1775514900 | 1.17 | -0.09 | -7.14 | 1.23 | 1.2403 | 1.12 | 751945 |
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.
