Premium
Rockwell Medical Inc (RMTI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.468384074941 | 2.135 | 2.17 | 1.98 | 358228 | 2.08619525 | CS |
| 4 | -0.125 | -5.50660792952 | 2.27 | 2.34 | 1.98 | 570791 | 2.13708274 | CS |
| 12 | -1.435 | -40.0837988827 | 3.58 | 5.15 | 1.98 | 731142 | 2.86959978 | CS |
| 26 | 0.435 | 25.4385964912 | 1.71 | 5.15 | 1.62 | 569786 | 3.02896454 | CS |
| 52 | 0.255 | 13.4920634921 | 1.89 | 5.15 | 1.16 | 391393 | 2.65244551 | CS |
| 156 | 1.755 | 450 | 0.39 | 6.24 | 0.2 | 475452 | 2.08354621 | CS |
| 260 | -0.485 | -18.4410646388 | 2.63 | 6.24 | 0.2 | 795002 | 1.63444783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.15 | 0.04 | 1.90 | 2.13 | 2.17 | 2.111 | 137560 |
| 1734996900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2 | 402886 |
| 1734737700 | 2.08 | 0.03 | 1.46 | 2.02 | 2.12 | 1.98 | 480168 |
| 1734651300 | 2.05 | -0.04 | -1.91 | 2.13 | 2.1599 | 2.04 | 435855 |
| 1734564900 | 2.09 | -0.13 | -5.86 | 2.22 | 2.25 | 2.05 | 649975 |
| 1734478500 | 2.22 | 0.21 | 10.45 | 2.14 | 2.34 | 2.11 | 1342211 |
| 1734392100 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.09 | 1.98 | 616606 |
| 1734132900 | 2.04 | -0.03 | -1.45 | 2.05 | 2.1 | 2.0299999 | 438867 |
| 1734046500 | 2.07 | 0.03 | 1.47 | 2.04 | 2.09 | 2.0104 | 464298 |
| 1733960100 | 2.04 | -0.04 | -1.92 | 2.09 | 2.1 | 2.0003 | 744584 |
| 1733873700 | 2.08 | -0.06 | -2.80 | 2.16 | 2.16 | 2.05 | 547020 |
| 1733787300 | 2.14 | 0.01 | 0.47 | 2.12 | 2.17 | 2.09 | 549753 |
| 1733528100 | 2.13 | -0.05 | -2.29 | 2.19 | 2.2 | 2.11 | 600228 |
| 1733441700 | 2.18 | -0.05 | -2.24 | 2.23 | 2.24 | 2.13 | 612357 |
| 1733355300 | 2.23 | 0.03 | 1.36 | 2.21 | 2.29 | 2.21 | 479405 |
| 1733268900 | 2.2 | -0.04 | -1.79 | 2.24 | 2.245 | 2.145 | 885397 |
| 1733182500 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.2888 | 2.2 | 639525 |
| 1732917840 | 2.29 | 0.07 | 3.15 | 2.27 | 2.29 | 2.205 | 412981 |
| 1732750500 | 2.22 | -0.03 | -1.33 | 2.27 | 2.32 | 2.2 | 505152 |
| 1732664100 | 2.25 | -0.06 | -2.60 | 2.2599999 | 2.3 | 2.185 | 788893 |
| 1732577700 | 2.31 | 0.06 | 2.67 | 2.3 | 2.4 | 2.2301 | 1329005 |
| 1732318500 | 2.25 | 0.05 | 2.27 | 2.2 | 2.31 | 2.18 | 659177 |
| 1732232100 | 2.2 | -0.13 | -5.58 | 2.33 | 2.36 | 2.15 | 1069709 |
| 1732145700 | 2.33 | -0.16 | -6.43 | 2.5099999 | 2.52 | 2.27 | 718927 |
| 1732059300 | 2.49 | 0.14 | 5.96 | 2.36 | 2.5891 | 2.3215 | 1014804 |
| 1731972900 | 2.35 | -0.01 | -0.21 | 2.38 | 2.47 | 2.33 | 845008 |
| 1731713700 | 2.355 | -0.14 | -5.42 | 2.4 | 2.46 | 2.27 | 1296402 |
| 1731627300 | 2.49 | -0.14 | -5.32 | 2.66 | 2.67 | 2.41 | 1981889 |
| 1731540900 | 2.63 | -0.2 | -7.07 | 3 | 3.04 | 2.57 | 2808056 |
| 1731454500 | 2.83 | -1.82 | -39.14 | 3.48 | 3.62 | 2.81 | 6464839 |
| 1731368100 | 4.65 | 0.22 | 4.97 | 4.76 | 5.15 | 4.6006 | 1943303 |
| 1731108900 | 4.43 | 0.24 | 5.73 | 4.4 | 4.68 | 4.22 | 1440220 |
| 1731022500 | 4.19 | 0.07 | 1.58 | 4.15 | 4.32 | 4.0308 | 453466 |
| 1730936100 | 4.125 | 0.03 | 0.61 | 4.14 | 4.18 | 3.95 | 512294 |
| 1730849700 | 4.1 | 0.21 | 5.40 | 3.88 | 4.18 | 3.8 | 512911 |
| 1730763300 | 3.89 | 0.1 | 2.64 | 3.8 | 4.03 | 3.775 | 438750 |
| 1730500500 | 3.79 | 0.14 | 3.84 | 3.7 | 3.88 | 3.7 | 322466 |
| 1730414100 | 3.65 | -0.05 | -1.35 | 3.68 | 3.73 | 3.55 | 182163 |
| 1730327700 | 3.7 | -0.26 | -6.57 | 3.92 | 3.945 | 3.5 | 665938 |
| 1730241300 | 3.96 | 0.13 | 3.39 | 3.85 | 4.0199999 | 3.8 | 442971 |
| 1730154900 | 3.83 | 0.08 | 2.13 | 3.87 | 4.03 | 3.71 | 643988 |
| 1729895700 | 3.75 | 0.14 | 3.88 | 3.61 | 3.81 | 3.54 | 375889 |
| 1729809300 | 3.61 | 0.12 | 3.44 | 3.58 | 3.65 | 3.52 | 306234 |
| 1729722900 | 3.49 | 0.03 | 0.87 | 3.46 | 3.66 | 3.42 | 381236 |
| 1729636500 | 3.46 | -0.02 | -0.43 | 3.48 | 3.518 | 3.42 | 112181 |
| 1729550100 | 3.475 | 0.02 | 0.43 | 3.48 | 3.52 | 3.4 | 165944 |
| 1729290900 | 3.46 | -0.12 | -3.35 | 3.57 | 3.6 | 3.42 | 326045 |
| 1729204500 | 3.58 | 0.06 | 1.56 | 3.59 | 3.71 | 3.55 | 411471 |
| 1729118100 | 3.525 | 0.09 | 2.47 | 3.44 | 3.55 | 3.4 | 344415 |
| 1729031700 | 3.44 | -0.05 | -1.43 | 3.49 | 3.49 | 3.32 | 242073 |
| 1728945300 | 3.49 | 0.05 | 1.45 | 3.48 | 3.53 | 3.39 | 315569 |
| 1728686100 | 3.44 | 0.16 | 4.88 | 3.25 | 3.5193 | 3.25 | 400826 |
| 1728599700 | 3.2799999 | -0.08 | -2.38 | 3.36 | 3.37 | 3.25 | 310194 |
| 1728513300 | 3.36 | -0.04 | -1.03 | 3.38 | 3.41 | 3.1 | 614745 |
| 1728426900 | 3.395 | -0.26 | -6.99 | 3.63 | 3.65 | 3.37 | 590788 |
| 1728340500 | 3.65 | 0.01 | 0.27 | 3.65 | 3.8 | 3.61 | 378962 |
| 1728081300 | 3.64 | 0.08 | 2.25 | 3.58 | 3.67 | 3.53 | 302439 |
| 1727994900 | 3.56 | -0.08 | -2.20 | 3.53 | 3.66 | 3.47 | 400894 |
| 1727908500 | 3.64 | -0.04 | -1.09 | 3.6 | 3.7314 | 3.5606 | 241369 |
| 1727822100 | 3.68 | -0.29 | -7.30 | 3.93 | 3.942 | 3.58 | 611677 |
| 1727735700 | 3.97 | 0.31 | 8.47 | 3.63 | 3.97 | 3.5927 | 724680 |
| 1727476500 | 3.66 | -0.11 | -2.92 | 3.78 | 3.86 | 3.54 | 562993 |
| 1727390100 | 3.77 | 0.03 | 0.80 | 3.79 | 3.88 | 3.67 | 400122 |
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
