Premium
Rocky Mountain Chocolate Factory Inc (RMCF)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.82513661202 | 1.83 | 1.94 | 1.78 | 15942 | 1.86201662 | CS |
| 4 | -0.26 | -12.037037037 | 2.16 | 2.2399 | 1.78 | 21892 | 1.91443659 | CS |
| 12 | -0.74 | -28.0303030303 | 2.64 | 3.18 | 1.78 | 22219 | 2.36945161 | CS |
| 26 | 0.0398 | 2.13955488657 | 1.8602 | 3.4919 | 1.64 | 33522 | 2.43181545 | CS |
| 52 | -2.18 | -53.431372549 | 4.08 | 4.5313 | 1.5034 | 25661 | 2.51619332 | CS |
| 156 | -6.13 | -76.3387297634 | 8.03 | 8.49 | 1.5034 | 16309 | 3.94355398 | CS |
| 260 | -6.5 | -77.380952381 | 8.4 | 10.3575 | 1.5034 | 26041 | 4.87704436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9379 | 1.9 | 6482 |
| 1739403300 | 1.91 | 0.03 | 1.60 | 1.87 | 1.94 | 1.87 | 10586 |
| 1739316900 | 1.88 | 0.03 | 1.90 | 1.84 | 1.922 | 1.84 | 21673 |
| 1739230500 | 1.845 | 0.01 | 0.82 | 1.88 | 1.89 | 1.78 | 23997 |
| 1738971300 | 1.83 | -0.02 | -1.08 | 1.85 | 1.88 | 1.8 | 10938 |
| 1738884900 | 1.85 | 0.01 | 0.54 | 1.83 | 1.9 | 1.83 | 13082 |
| 1738798500 | 1.84 | -0.01 | -0.27 | 1.85 | 1.87 | 1.83 | 5222 |
| 1738712100 | 1.845 | 0.04 | 2.50 | 1.84 | 1.9399 | 1.81 | 19774 |
| 1738625700 | 1.8 | 0.01 | 0.56 | 1.77 | 1.9097 | 1.77 | 10333 |
| 1738366500 | 1.79 | -0.12 | -6.28 | 1.9228 | 1.9263 | 1.79 | 24340 |
| 1738280100 | 1.91 | 0.01 | 0.53 | 1.91 | 1.95 | 1.91 | 19329 |
| 1738193700 | 1.9 | 0 | 0.00 | 1.92 | 1.94 | 1.9 | 8946 |
| 1738107300 | 1.9 | -0.06 | -3.06 | 1.95 | 1.95 | 1.9 | 13184 |
| 1738020900 | 1.96 | -0.05 | -2.49 | 2.07 | 2.07 | 1.95 | 17176 |
| 1737761700 | 2.0099999 | 0.09 | 4.69 | 2.0099999 | 2.0653 | 1.98 | 5129 |
| 1737675300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588900 | 1.92 | 0.02 | 1.05 | 1.9 | 1.98 | 1.87 | 37546 |
| 1737502500 | 1.9 | -0.07 | -3.55 | 1.89 | 1.9901 | 1.88 | 50890 |
| 1737156900 | 1.97 | -0.13 | -6.19 | 2.17 | 2.19 | 1.9636 | 83396 |
| 1737070500 | 2.1 | 0 | 0.00 | 2.16 | 2.2399 | 2.1 | 26397 |
| 1736984100 | 2.1 | -0.53 | -20.15 | 2.43 | 2.5999 | 2.05 | 129041 |
| 1736897700 | 2.63 | -0.06 | -2.23 | 2.71 | 2.71 | 2.5104 | 42644 |
| 1736811300 | 2.69 | -0.14 | -5.11 | 2.9 | 2.98 | 2.65 | 19965 |
| 1736552100 | 2.8348 | 0.11 | 4.22 | 2.75 | 2.8983 | 2.63 | 14186 |
| 1736379300 | 2.7201 | -0.01 | -0.36 | 2.7799999 | 3.18 | 2.7201 | 21901 |
| 1736292900 | 2.73 | -0.15 | -5.31 | 2.79 | 2.8809999 | 2.6067999 | 25688 |
| 1736206500 | 2.8832 | 0.1 | 3.76 | 2.79 | 2.9036 | 2.785 | 5886 |
| 1735947300 | 2.7787 | 0.11 | 4.07 | 2.62 | 2.7899 | 2.62 | 7399 |
| 1735860900 | 2.67 | 0.24 | 9.88 | 2.4 | 2.7759999 | 2.29 | 11954 |
| 1735688100 | 2.43 | -0.01 | -0.41 | 2.4 | 2.43 | 2.39 | 10744 |
| 1735601700 | 2.44 | 0.04 | 1.67 | 2.35 | 2.46 | 2.35 | 14045 |
| 1735342500 | 2.4 | -0.04 | -1.64 | 2.44 | 2.44 | 2.38 | 22248 |
| 1735256100 | 2.44 | 0.09 | 3.83 | 2.35 | 2.45 | 2.35 | 23951 |
| 1735077840 | 2.35 | -0.08 | -3.29 | 2.47 | 2.47 | 2.35 | 2405 |
| 1734996900 | 2.43 | 0.04 | 1.67 | 2.39 | 2.48 | 2.39 | 1985 |
| 1734737700 | 2.39 | 0.04 | 1.70 | 2.38 | 2.438 | 2.35 | 8747 |
| 1734651300 | 2.35 | -0.11 | -4.47 | 2.45 | 2.48 | 2.35 | 19194 |
| 1734564900 | 2.46 | -0.09 | -3.53 | 2.55 | 2.56 | 2.46 | 26766 |
| 1734478500 | 2.55 | 0 | 0.00 | 2.55 | 2.625 | 2.52 | 35572 |
| 1734392100 | 2.55 | -0.18 | -6.59 | 2.73 | 2.79 | 2.5299999 | 25067 |
| 1734132900 | 2.73 | -0.03 | -1.09 | 2.7599999 | 2.83 | 2.72 | 20222 |
| 1734046500 | 2.7599999 | -0.06 | -1.95 | 2.7599999 | 2.868 | 2.7413 | 9983 |
| 1733960100 | 2.815 | -0.11 | -3.60 | 2.93 | 2.93 | 2.73 | 20861 |
| 1733873700 | 2.92 | -0.04 | -1.35 | 2.94 | 3.0099999 | 2.86 | 10242 |
| 1733787300 | 2.96 | 0 | 0.00 | 2.92 | 2.98 | 2.91 | 12701 |
| 1733528100 | 2.96 | -0.05 | -1.66 | 2.97 | 3.0099999 | 2.87 | 3338 |
| 1733441700 | 3.0099999 | -0.09 | -2.90 | 3.12 | 3.1299 | 2.91 | 31824 |
| 1733355300 | 3.1 | 0.24 | 8.49 | 2.92 | 3.1 | 2.85 | 25202 |
| 1733268900 | 2.8574 | 0.12 | 4.38 | 2.9 | 2.9 | 2.71 | 17431 |
| 1733182500 | 2.7374 | -0 | -0.09 | 2.85 | 2.85 | 2.675 | 34171 |
| 1732917840 | 2.74 | 0.08 | 2.81 | 2.77 | 2.7799999 | 2.67 | 6646 |
| 1732750500 | 2.665 | -0.16 | -5.50 | 2.88 | 2.88 | 2.6 | 53044 |
| 1732664100 | 2.82 | 0.12 | 4.44 | 2.7 | 2.988 | 2.69 | 42934 |
| 1732577700 | 2.7 | 0.05 | 1.89 | 2.7 | 2.75 | 2.5601 | 22554 |
| 1732318500 | 2.65 | -0.01 | -0.38 | 2.7 | 2.72 | 2.5126 | 9544 |
| 1732232100 | 2.66 | -0.02 | -0.75 | 2.68 | 2.73 | 2.52 | 27313 |
| 1732145700 | 2.68 | 0.02 | 0.56 | 2.7 | 2.7195 | 2.64 | 14875 |
| 1732059300 | 2.665 | 0.11 | 4.10 | 2.61 | 2.8061 | 2.6001 | 60395 |
| 1731972900 | 2.56 | 0.01 | 0.39 | 2.56 | 2.66 | 2.55 | 13090 |
| 1731713700 | 2.55 | -0.1 | -3.77 | 2.66 | 2.66 | 2.5099999 | 11195 |
| 1731627300 | 2.65 | 0.04 | 1.53 | 2.62 | 2.65 | 2.546 | 38323 |
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
