Premium
Reservoir Media Inc (RSVR)
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 | 0.06 | 0.589970501475 | 10.17 | 10.495 | 9.89 | 97586 | 10.02338255 | CS |
| 4 | 0.11 | 1.08695652174 | 10.12 | 10.585 | 9.89 | 65809 | 10.14380634 | CS |
| 12 | 0.4 | 4.06917599186 | 9.83 | 13.39 | 9.52 | 72211 | 10.13761967 | CS |
| 26 | 2.65 | 34.9604221636 | 7.58 | 13.39 | 7.15 | 81842 | 9.35782903 | CS |
| 52 | 2.62 | 34.4283837057 | 7.61 | 13.39 | 7.07 | 75230 | 8.56660832 | CS |
| 156 | 4.25 | 71.0702341137 | 5.98 | 13.39 | 5.19 | 65274 | 7.64313786 | CS |
| 260 | 0.74 | 7.79768177028 | 9.49 | 13.39 | 4.42 | 83774 | 7.49170688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 9.89 | -0.31 | -3.04 | 10.2 | 10.34 | 9.89 | 154344 |
| 1782772500 | 10.2 | 0.15 | 1.49 | 10.09 | 10.495 | 10.07 | 41192 |
| 1782513300 | 10.05 | -0.03 | -0.30 | 10.15 | 10.2899 | 10.01 | 233693 |
| 1782426900 | 10.08 | -0.12 | -1.18 | 10.22 | 10.25 | 10.06 | 27303 |
| 1782340500 | 10.2 | -0.01 | -0.10 | 10.17 | 10.255 | 10.15 | 31398 |
| 1782254100 | 10.21 | 0.06 | 0.59 | 10.2 | 10.26 | 10.1 | 25327 |
| 1782167700 | 10.15 | -0.05 | -0.49 | 10.15 | 10.25 | 10.1 | 48973 |
| 1781822100 | 10.2 | 0 | 0.00 | 10.27 | 10.27 | 10.1541 | 89693 |
| 1781735700 | 10.2 | -0.01 | -0.10 | 10.13 | 10.27 | 10.13 | 41048 |
| 1781649300 | 10.21 | 0 | 0.00 | 10.11 | 10.26 | 10.1 | 55207 |
| 1781562900 | 10.21 | -0.04 | -0.39 | 10.17 | 10.33 | 10.12 | 72574 |
| 1781303700 | 10.25 | -0.01 | -0.10 | 10.28 | 10.34 | 10.055 | 36212 |
| 1781217300 | 10.26 | -0.23 | -2.19 | 10.57 | 10.57 | 10.17 | 46463 |
| 1781130900 | 10.49 | 0.31 | 3.05 | 10.25 | 10.53 | 10.195 | 54848 |
| 1781044500 | 10.18 | 0.02 | 0.20 | 10.16 | 10.41 | 10.14 | 61503 |
| 1780958100 | 10.16 | -0.16 | -1.55 | 10.32 | 10.43 | 10.145 | 29083 |
| 1780698900 | 10.32 | 0.09 | 0.88 | 10.24 | 10.585 | 10.193 | 30254 |
| 1780612500 | 10.23 | 0.09 | 0.89 | 10.15 | 10.355 | 10.15 | 59617 |
| 1780526100 | 10.14 | 0.02 | 0.20 | 10.12 | 10.315 | 9.925 | 111631 |
| 1780439700 | 10.12 | -0.13 | -1.27 | 10.14 | 10.205 | 9.9788 | 53380 |
| 1780353300 | 10.25 | -0.07 | -0.68 | 10.32 | 10.39 | 10.095 | 121380 |
| 1780094100 | 10.32 | 0.17 | 1.67 | 10.15 | 10.4 | 9.99 | 105529 |
| 1780007700 | 10.15 | -0.25 | -2.40 | 10.96 | 13.39 | 9.9949999 | 209285 |
| 1779921300 | 10.4 | -0.07 | -0.67 | 10.46 | 10.54 | 9.82 | 73190 |
| 1779834900 | 10.47 | 0.27 | 2.65 | 10.2 | 10.49 | 10.2 | 182470 |
| 1779489300 | 10.2 | 0 | 0.00 | 10.21 | 10.39 | 10.17 | 82928 |
| 1779402900 | 10.2 | 0.04 | 0.39 | 10.16 | 10.24 | 10.07 | 39542 |
| 1779316500 | 10.16 | 0.05 | 0.49 | 10.09 | 10.18 | 10.09 | 31045 |
| 1779230100 | 10.11 | -0.05 | -0.49 | 10.13 | 10.23 | 9.7702 | 32241 |
| 1779143700 | 10.16 | 0.05 | 0.49 | 10.14 | 10.365 | 10.13 | 59530 |
| 1778884500 | 10.11 | -0.07 | -0.69 | 10.11 | 10.2245 | 9.81 | 33393 |
| 1778798100 | 10.18 | 0.02 | 0.20 | 10.15 | 10.43 | 10.06 | 120471 |
| 1778711700 | 10.16 | 0.11 | 1.09 | 10.1 | 10.225 | 9.99 | 33199 |
| 1778625300 | 10.05 | 0.1 | 1.01 | 9.95 | 10.06 | 9.7601 | 55090 |
| 1778538900 | 9.95 | -0.24 | -2.36 | 10.19 | 10.25 | 9.88 | 34577 |
| 1778279700 | 10.19 | 0.01 | 0.10 | 10.16 | 10.25 | 10.0301 | 23657 |
| 1778193300 | 10.18 | -0.02 | -0.20 | 10.2 | 10.27 | 10.1103 | 48569 |
| 1778106900 | 10.2 | 0.15 | 1.49 | 10.11 | 10.25 | 10.065 | 72564 |
| 1778020500 | 10.05 | 0.04 | 0.40 | 10.01 | 10.12 | 9.88 | 20478 |
| 1777934100 | 10.01 | -0.06 | -0.60 | 10.02 | 10.2365 | 9.94 | 63194 |
| 1777674900 | 10.07 | 0.01 | 0.10 | 10.02 | 10.14 | 9.8401 | 45402 |
| 1777588500 | 10.06 | 0.25 | 2.55 | 9.81 | 10.09 | 9.52 | 153883 |
| 1777502100 | 9.81 | -0.24 | -2.39 | 9.94 | 10.01 | 9.74 | 71254 |
| 1777415700 | 10.05 | -0.07 | -0.69 | 10.12 | 10.18 | 9.98 | 42030 |
| 1777329300 | 10.12 | -0.01 | -0.10 | 10.09 | 10.25 | 9.7 | 108176 |
| 1777070100 | 10.13 | -0.01 | -0.10 | 10.05 | 10.15 | 9.905 | 97190 |
| 1776983700 | 10.14 | -0.01 | -0.10 | 10.14 | 10.15 | 9.92 | 62979 |
| 1776897300 | 10.15 | 0.14 | 1.40 | 10 | 10.15 | 9.9 | 138710 |
| 1776810900 | 10.01 | -0.03 | -0.30 | 9.99 | 10.05 | 9.89 | 48824 |
| 1776724500 | 10.04 | 0.04 | 0.40 | 9.99 | 10.19 | 9.82 | 71299 |
| 1776465300 | 10 | 0.09 | 0.91 | 9.95 | 10.2 | 9.78 | 91467 |
| 1776378900 | 9.91 | -0.04 | -0.40 | 9.88 | 9.97 | 9.73 | 60289 |
| 1776292500 | 9.95 | 0.01 | 0.10 | 9.85 | 10.05 | 9.85 | 46323 |
| 1776206100 | 9.94 | -0.11 | -1.09 | 10 | 10.055 | 9.85 | 50945 |
| 1776119700 | 10.05 | 0 | 0.00 | 10.05 | 10.195 | 9.71 | 59666 |
| 1775860500 | 10.05 | -0.18 | -1.76 | 10.13 | 10.19 | 9.956 | 60473 |
| 1775774100 | 10.23 | 0.35 | 3.54 | 9.78 | 10.25 | 9.73 | 140633 |
| 1775687700 | 9.88 | 0.24 | 2.49 | 9.83 | 9.88 | 9.66 | 92631 |
| 1775601300 | 9.64 | -0.01 | -0.10 | 9.57 | 9.74 | 9.5517 | 79270 |
| 1775514900 | 9.65 | -0.01 | -0.10 | 9.61 | 9.71 | 9.535 | 42667 |
| 1775169300 | 9.66 | 0.01 | 0.10 | 9.59 | 9.95 | 9.46 | 65794 |
| 1775082900 | 9.65 | -0.14 | -1.43 | 9.74 | 9.83 | 9.6 | 70299 |
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.
