Premium
Red River Bancshares Inc (RRBI)
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 | 0.63 | 1.10565110565 | 56.98 | 58.03 | 56.4336 | 6642 | 57.48896221 | CS |
| 4 | 5.61 | 10.7884615385 | 52 | 59.87 | 51.725 | 13285 | 56.0010347 | CS |
| 12 | -3.33 | -5.46439120446 | 60.94 | 61.41 | 48.78 | 11789 | 55.68942 | CS |
| 26 | 5.86 | 11.3236714976 | 51.75 | 62.13 | 48.53 | 10844 | 54.94112955 | CS |
| 52 | 6.93 | 13.6740331492 | 50.68 | 62.13 | 42.78 | 9620 | 52.29075583 | CS |
| 156 | 6.32 | 12.322090076 | 51.29 | 62.13 | 42.78 | 8137 | 51.78589342 | CS |
| 260 | 3.38 | 6.23271252074 | 54.23 | 65.07 | 29.91 | 9385 | 49.65047609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 57.73 | 0.55 | 0.96 | 56.88 | 57.9 | 56.88 | 6679 |
| 1739576100 | 57.18 | -0.43 | -0.75 | 57.85 | 57.85 | 57.18 | 3553 |
| 1739489700 | 57.61 | 0.32 | 0.56 | 57 | 57.82 | 56.8571 | 8116 |
| 1739403300 | 57.29 | -0.72 | -1.24 | 57.07 | 57.8 | 57.02 | 6791 |
| 1739316900 | 58.01 | -0.57 | -0.97 | 58.16 | 58.51 | 57.2952 | 11216 |
| 1739230500 | 58.58 | -0.37 | -0.63 | 58.62 | 59.2499 | 58.58 | 5011 |
| 1738971300 | 58.95 | -0.58 | -0.97 | 58.7 | 59 | 57.465 | 9357 |
| 1738884900 | 59.53 | 1.1 | 1.88 | 58.42 | 59.87 | 58.35 | 10201 |
| 1738798500 | 58.43 | 1.42 | 2.49 | 56.8 | 58.61 | 53.53 | 17633 |
| 1738712100 | 57.01 | 1.5 | 2.70 | 55.2 | 57.44 | 55.2 | 15528 |
| 1738625700 | 55.51 | -0.29 | -0.52 | 55.34 | 55.95 | 54.56 | 9476 |
| 1738366500 | 55.8 | 0.09 | 0.16 | 56.2 | 56.2 | 54.1501 | 25716 |
| 1738280100 | 55.71 | 1.36 | 2.50 | 54.35 | 56.15 | 54.35 | 17664 |
| 1738193700 | 54.35 | -0.46 | -0.84 | 54.42 | 55.2 | 53.725 | 7931 |
| 1738107300 | 54.81 | 0.43 | 0.79 | 54.55 | 55 | 54.395 | 7796 |
| 1738020900 | 54.38 | 0.23 | 0.42 | 53.72 | 55.575 | 53.72 | 10105 |
| 1737761700 | 54.15 | 1.95 | 3.74 | 51.89 | 54.39 | 51.725 | 46990 |
| 1737675300 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1737588900 | 52.2 | -0.19 | -0.36 | 52 | 52.85 | 51.805 | 15363 |
| 1737502500 | 52.39 | -0.35 | -0.66 | 52.73 | 53.25 | 52.39 | 9970 |
| 1737156900 | 52.74 | 0.96 | 1.85 | 51.7 | 52.74 | 50.66 | 11976 |
| 1737070500 | 51.78 | -0.37 | -0.71 | 51.9 | 51.97 | 51.19 | 9911 |
| 1736984100 | 52.15 | 1.65 | 3.27 | 51.55 | 52.56 | 51.55 | 18780 |
| 1736897700 | 50.5 | 0.4 | 0.80 | 49.76 | 51.25 | 49.76 | 28529 |
| 1736811300 | 50.1 | 0.65 | 1.31 | 49.45 | 52 | 49.45 | 18840 |
| 1736552100 | 49.45 | -1.29 | -2.54 | 51.23 | 51.23 | 48.78 | 12059 |
| 1736379300 | 50.74 | 0.22 | 0.44 | 50.33 | 50.85 | 49.92 | 14933 |
| 1736292900 | 50.52 | -1.15 | -2.23 | 51.41 | 51.5 | 50.34 | 7743 |
| 1736206500 | 51.67 | -1.08 | -2.05 | 52.33 | 52.33 | 51.67 | 4721 |
| 1735947300 | 52.75 | -0.73 | -1.36 | 53.2 | 53.2 | 52.7 | 5516 |
| 1735860900 | 53.48 | -0.5 | -0.93 | 55.455 | 55.455 | 53 | 6806 |
| 1735688100 | 53.98 | 0.55 | 1.03 | 53.52 | 55.46 | 53.52 | 6077 |
| 1735601700 | 53.43 | -1.05 | -1.93 | 54.48 | 54.48 | 53.15 | 2357 |
| 1735342500 | 54.48 | -0.6 | -1.09 | 55.92 | 55.92 | 54.3 | 5797 |
| 1735256100 | 55.08 | -0.33 | -0.60 | 55.02 | 55.94 | 55.02 | 3990 |
| 1735077840 | 55.41 | 0.3 | 0.54 | 55.2 | 55.85 | 55 | 3375 |
| 1734996900 | 55.11 | -0.37 | -0.67 | 55.1 | 55.52 | 54.89 | 5016 |
| 1734737700 | 55.48 | 1.11 | 2.04 | 53.12 | 55.48 | 53.12 | 22405 |
| 1734651300 | 54.37 | -0.46 | -0.84 | 55.7169 | 55.7169 | 53.865 | 9434 |
| 1734564900 | 54.83 | -2.63 | -4.58 | 57.8 | 58.59 | 54.01 | 11886 |
| 1734478500 | 57.46 | -1.24 | -2.11 | 58.54 | 58.97 | 57.46 | 7976 |
| 1734392100 | 58.7 | -0.18 | -0.31 | 58.34 | 59.27 | 58.34 | 6312 |
| 1734132900 | 58.88 | -0.48 | -0.81 | 59.825 | 59.825 | 58.6 | 4486 |
| 1734046500 | 59.36 | -0.71 | -1.18 | 57.65 | 59.36 | 57.65 | 9966 |
| 1733960100 | 60.07 | -0.12 | -0.20 | 60.18 | 60.55 | 59.575 | 11568 |
| 1733873700 | 60.19 | 1.77 | 3.03 | 57.73 | 60.79 | 57.73 | 8383 |
| 1733787300 | 58.42 | -1.61 | -2.68 | 60 | 60 | 56.37 | 15141 |
| 1733528100 | 60.03 | -0.76 | -1.25 | 61.41 | 61.41 | 59.751 | 4954 |
| 1733441700 | 60.79 | -0.25 | -0.41 | 61.28 | 61.28 | 60.3781 | 4474 |
| 1733355300 | 61.04 | 1.06 | 1.77 | 60.42 | 61.09 | 59.78 | 17958 |
| 1733268900 | 59.98 | -0.64 | -1.06 | 61 | 61 | 58.62 | 35179 |
| 1733182500 | 60.62 | 0.57 | 0.95 | 60.07 | 61.11 | 59.26 | 13248 |
| 1732917840 | 60.05 | -0.81 | -1.33 | 60.71 | 60.71 | 59.52 | 7322 |
| 1732750500 | 60.86 | 0.52 | 0.86 | 61.19 | 61.19 | 60.4971 | 9273 |
| 1732664100 | 60.34 | -0.26 | -0.43 | 60.8 | 61.36 | 60.01 | 8620 |
| 1732577700 | 60.6 | 1.2 | 2.02 | 60 | 62.13 | 59.9 | 30452 |
| 1732318500 | 59.4 | 0.66 | 1.12 | 59.14 | 59.44 | 58.75 | 11075 |
| 1732232100 | 58.74 | 0.49 | 0.84 | 58.69 | 59.19 | 58.505322 | 8013 |
| 1732145700 | 58.25 | 0.57 | 0.99 | 57.48 | 58.29 | 57.11 | 7370 |
| 1732059300 | 57.68 | -0.17 | -0.29 | 57.04 | 58.02 | 56.365 | 26706 |
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
