Premium
Research Solutions Inc (RSSS)
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 | -0.33 | -11.2244897959 | 2.94 | 2.94 | 2.61 | 77036 | 2.77420644 | CS |
| 4 | -0.485 | -15.6704361874 | 3.095 | 3.11 | 2.61 | 81840 | 2.93653591 | CS |
| 12 | -1.56 | -37.4100719424 | 4.17 | 4.243 | 2.61 | 121955 | 3.57531894 | CS |
| 26 | -0.11 | -4.04411764706 | 2.72 | 4.243 | 2.55 | 120815 | 3.54104841 | CS |
| 52 | -0.24 | -8.42105263158 | 2.85 | 4.243 | 2.38 | 88236 | 3.2958957 | CS |
| 156 | 0.31 | 13.4782608696 | 2.3 | 4.243 | 1.69 | 49034 | 2.89063678 | CS |
| 260 | -0.08 | -2.97397769517 | 2.69 | 4.243 | 1.69 | 61429 | 2.68372531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 2.66 | -0.05 | -1.85 | 2.73 | 2.7799999 | 2.66 | 102515 |
| 1742855700 | 2.71 | -0.08 | -2.87 | 2.7599999 | 2.8495 | 2.64 | 180422 |
| 1742596500 | 2.79 | -0.06 | -2.11 | 2.81 | 2.89 | 2.73 | 88145 |
| 1742510100 | 2.85 | -0.03 | -1.04 | 2.87 | 2.9 | 2.83 | 65336 |
| 1742423700 | 2.88 | 0.01 | 0.35 | 2.86 | 2.9049999 | 2.83 | 27566 |
| 1742337300 | 2.87 | -0.03 | -1.03 | 2.9 | 2.94 | 2.81 | 24650 |
| 1742250900 | 2.9 | -0.07 | -2.36 | 2.96 | 2.97 | 2.87 | 29460 |
| 1741991700 | 2.97 | 0.04 | 1.37 | 2.93 | 3.02 | 2.9001 | 19307 |
| 1741905300 | 2.93 | 0 | 0.00 | 2.93 | 3.05 | 2.86 | 34761 |
| 1741818900 | 2.93 | 0.02 | 0.69 | 2.91 | 2.98 | 2.88 | 24517 |
| 1741732500 | 2.91 | 0.04 | 1.39 | 2.86 | 2.9299 | 2.82 | 44309 |
| 1741646100 | 2.87 | -0.23 | -7.42 | 3.09 | 3.09 | 2.82 | 129957 |
| 1741390500 | 3.1 | 0.11 | 3.68 | 2.98 | 3.11 | 2.965 | 110004 |
| 1741304100 | 2.99 | 0.02 | 0.67 | 2.97 | 3.06 | 2.9102 | 97300 |
| 1741217700 | 2.97 | -0.03 | -1.00 | 3.0099999 | 3.035 | 2.95 | 63172 |
| 1741131300 | 3 | 0.01 | 0.33 | 2.95 | 3.06 | 2.8801 | 149544 |
| 1741044900 | 2.99 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.895 | 127991 |
| 1740785700 | 2.98 | 0 | 0.00 | 2.96 | 3.06 | 2.91 | 130624 |
| 1740699300 | 2.98 | -0.09 | -2.93 | 3.07 | 3.07 | 2.94 | 65215 |
| 1740612900 | 3.07 | 0.05 | 1.66 | 3.07 | 3.1 | 3.02 | 79253 |
| 1740526500 | 3.02 | -0.08 | -2.58 | 3.1 | 3.1 | 3 | 166988 |
| 1740440100 | 3.1 | -0.11 | -3.43 | 3.19 | 3.19 | 3.06 | 262199 |
| 1740180900 | 3.21 | -0.04 | -1.23 | 3.2599999 | 3.33 | 3.18 | 62954 |
| 1740094500 | 3.25 | -0.03 | -0.91 | 3.2599999 | 3.32 | 3.225 | 180225 |
| 1740008100 | 3.2799999 | -0.19 | -5.48 | 3.51 | 3.545 | 3.25 | 180370 |
| 1739921700 | 3.47 | -0.15 | -4.14 | 3.44 | 3.5 | 3.3 | 334778 |
| 1739576100 | 3.62 | -0.29 | -7.42 | 3.63 | 3.705 | 3.42 | 254368 |
| 1739489700 | 3.91 | 0.08 | 2.09 | 3.86 | 3.94 | 3.79 | 79319 |
| 1739403300 | 3.83 | -0.07 | -1.79 | 3.8 | 3.9999 | 3.8 | 67318 |
| 1739316900 | 3.9 | 0.05 | 1.30 | 3.83 | 3.9386 | 3.7622 | 64344 |
| 1739230500 | 3.85 | -0.11 | -2.78 | 3.96 | 3.96 | 3.82 | 84926 |
| 1738971300 | 3.96 | 0.19 | 5.04 | 3.75 | 4.01 | 3.75 | 98732 |
| 1738884900 | 3.77 | -0.06 | -1.57 | 3.83 | 3.85 | 3.72 | 41214 |
| 1738798500 | 3.83 | -0.03 | -0.78 | 3.86 | 3.9 | 3.81 | 34024 |
| 1738712100 | 3.86 | -0.01 | -0.26 | 3.86 | 3.934 | 3.8201 | 63146 |
| 1738625700 | 3.87 | 0.03 | 0.78 | 3.84 | 3.88 | 3.6 | 107645 |
| 1738366500 | 3.84 | 0.1 | 2.67 | 3.73 | 3.88 | 3.73 | 84233 |
| 1738280100 | 3.74 | 0.15 | 4.18 | 3.64 | 3.74 | 3.55 | 170148 |
| 1738193700 | 3.59 | -0.14 | -3.75 | 3.75 | 3.79 | 3.57 | 137012 |
| 1738107300 | 3.73 | -0.09 | -2.36 | 3.85 | 3.85 | 3.7 | 120382 |
| 1738020900 | 3.82 | -0.24 | -5.91 | 4.04 | 4.04 | 3.75 | 153943 |
| 1737761700 | 4.0599999 | 0.14 | 3.57 | 3.96 | 4.12 | 3.9215 | 113094 |
| 1737675300 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1737588900 | 3.92 | 0.06 | 1.55 | 3.85 | 3.96 | 3.81 | 105597 |
| 1737502500 | 3.86 | 0.21 | 5.75 | 3.72 | 3.9986 | 3.72 | 144198 |
| 1737156900 | 3.65 | -0.21 | -5.44 | 3.87 | 3.87 | 3.635 | 148686 |
| 1737070500 | 3.86 | -0.13 | -3.26 | 3.94 | 3.95 | 3.834 | 110172 |
| 1736984100 | 3.99 | 0.17 | 4.45 | 3.91 | 4 | 3.77 | 172266 |
| 1736897700 | 3.82 | -0.02 | -0.52 | 3.77 | 3.92 | 3.69 | 309898 |
| 1736811300 | 3.84 | -0.21 | -5.19 | 4 | 4.01 | 3.81 | 222906 |
| 1736552100 | 4.05 | 0.1 | 2.53 | 3.94 | 4.084 | 3.81 | 272742 |
| 1736379300 | 3.95 | -0.1 | -2.47 | 4.01 | 4.027 | 3.86 | 75454 |
| 1736292900 | 4.05 | 0.01 | 0.25 | 4.04 | 4.09 | 3.93 | 101988 |
| 1736206500 | 4.04 | -0.09 | -2.18 | 4.14 | 4.19 | 4.005 | 251179 |
| 1735947300 | 4.13 | 0.04 | 0.98 | 4.11 | 4.243 | 4.09 | 219708 |
| 1735860900 | 4.09 | -0.06 | -1.45 | 4.2 | 4.24 | 4.0599999 | 245976 |
| 1735688100 | 4.15 | 0 | 0.00 | 4.17 | 4.1895 | 4.05 | 151234 |
| 1735601700 | 4.15 | 0.01 | 0.24 | 4.14 | 4.2 | 4.05 | 188816 |
| 1735342500 | 4.14 | 0.11 | 2.73 | 4.03 | 4.1699 | 3.87 | 171170 |
| 1735256100 | 4.03 | 0.25 | 6.61 | 3.85 | 4.07 | 3.78 | 130777 |
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
