Premium
Reservoir Media Inc (RSVR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.22164948454 | 7.76 | 7.95 | 7.298 | 48921 | 7.62499616 | CS |
| 4 | -0.64 | -7.8527607362 | 8.15 | 8.2943 | 7.275 | 40507 | 7.8229382 | CS |
| 12 | -1.69 | -18.3695652174 | 9.2 | 9.49 | 7.275 | 36256 | 8.31665346 | CS |
| 26 | 0.29 | 4.01662049861 | 7.22 | 9.83 | 7.22 | 35283 | 8.48617493 | CS |
| 52 | 0.14 | 1.89959294437 | 7.37 | 9.83 | 6.83 | 49035 | 8.0500053 | CS |
| 156 | 0.04 | 0.53547523427 | 7.47 | 10.84 | 4.42 | 78829 | 6.86570125 | CS |
| 260 | -1.98 | -20.8640674394 | 9.49 | 10.84 | 4.42 | 88400 | 7.24113878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 7.51 | -0.03 | -0.40 | 7.55 | 7.55 | 7.38 | 35392 |
| 1741304100 | 7.54 | 0.05 | 0.67 | 7.44 | 7.61 | 7.298 | 27033 |
| 1741217700 | 7.49 | -0.16 | -2.09 | 7.64 | 7.74 | 7.4 | 61676 |
| 1741131300 | 7.65 | 0.05 | 0.66 | 7.56 | 7.835 | 7.5 | 84836 |
| 1741044900 | 7.6 | -0.23 | -2.94 | 7.81 | 7.87 | 7.4593 | 26369 |
| 1740785700 | 7.83 | 0.07 | 0.90 | 7.76 | 7.95 | 7.645 | 44690 |
| 1740699300 | 7.76 | -0.02 | -0.26 | 7.73 | 7.78 | 7.7 | 20198 |
| 1740612900 | 7.78 | 0.02 | 0.26 | 7.76 | 7.875 | 7.7 | 83039 |
| 1740526500 | 7.76 | -0.14 | -1.77 | 7.96 | 8.0399999 | 7.76 | 54226 |
| 1740440100 | 7.9 | 0.2 | 2.60 | 7.77 | 7.97 | 7.66 | 25545 |
| 1740180900 | 7.7 | -0.18 | -2.28 | 8.02 | 8.05 | 7.69 | 29466 |
| 1740094500 | 7.88 | -0.05 | -0.63 | 7.84 | 8.2 | 7.275 | 41394 |
| 1740008100 | 7.93 | -0.07 | -0.88 | 7.93 | 8.05 | 7.81 | 48354 |
| 1739921700 | 8 | -0.04 | -0.50 | 8 | 8.285 | 7.95 | 27551 |
| 1739576100 | 8.0399999 | -0.09 | -1.11 | 8.23 | 8.23 | 7.95 | 40521 |
| 1739489700 | 8.13 | 0.17 | 2.14 | 7.98 | 8.15 | 7.8 | 42721 |
| 1739403300 | 7.96 | -0.13 | -1.61 | 7.95 | 8.2 | 7.915 | 31209 |
| 1739316900 | 8.09 | -0.04 | -0.49 | 8.09 | 8.27 | 7.97 | 34747 |
| 1739230500 | 8.13 | 0.17 | 2.14 | 7.96 | 8.28 | 7.93 | 24245 |
| 1738971300 | 7.96 | -0.25 | -3.05 | 8.15 | 8.2943 | 7.925 | 21804 |
| 1738884900 | 8.21 | -0.09 | -1.08 | 8.5 | 8.5 | 8.06 | 12021 |
| 1738798500 | 8.3 | 0.17 | 2.09 | 8.89 | 8.95 | 8.09 | 28348 |
| 1738712100 | 8.13 | 0.13 | 1.63 | 7.93 | 8.34 | 7.93 | 17815 |
| 1738625700 | 8 | -0.31 | -3.73 | 8.13 | 8.44 | 7.95 | 11843 |
| 1738366500 | 8.31 | 0 | 0.00 | 8.23 | 8.55 | 8.08 | 86809 |
| 1738280100 | 8.31 | 0.06 | 0.73 | 8.28 | 8.34 | 8.0849 | 19275 |
| 1738193700 | 8.25 | 0.1 | 1.23 | 8.13 | 8.3699999 | 8 | 12377 |
| 1738107300 | 8.15 | -0.23 | -2.74 | 8.39 | 8.78 | 8.0489 | 18850 |
| 1738020900 | 8.38 | 0.23 | 2.82 | 7.93 | 8.9 | 7.93 | 30774 |
| 1737761700 | 8.15 | 0.02 | 0.25 | 8.16 | 8.31 | 8.0285 | 15749 |
| 1737675300 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1737588900 | 8.13 | 0.03 | 0.37 | 8.08 | 8.2 | 7.7937 | 26037 |
| 1737502500 | 8.1 | 0.19 | 2.40 | 8.05 | 8.13 | 7.95 | 13267 |
| 1737156900 | 7.91 | 0.27 | 3.53 | 7.75 | 7.94 | 7.5892 | 48691 |
| 1737070500 | 7.64 | -0.2 | -2.55 | 7.87 | 7.9 | 7.62 | 11865 |
| 1736984100 | 7.84 | -0.04 | -0.51 | 7.98 | 8 | 7.73 | 15762 |
| 1736897700 | 7.88 | 0.11 | 1.42 | 7.91 | 7.91 | 7.62 | 15827 |
| 1736811300 | 7.77 | -0.15 | -1.89 | 7.89 | 7.99 | 7.58 | 32967 |
| 1736552100 | 7.92 | -0.16 | -1.98 | 7.92 | 7.99 | 7.69 | 43686 |
| 1736379300 | 8.08 | -0.14 | -1.70 | 8.22 | 8.22 | 7.97 | 13707 |
| 1736292900 | 8.22 | 0.06 | 0.74 | 8.18 | 8.28 | 7.9225 | 25740 |
| 1736206500 | 8.16 | -0.33 | -3.89 | 8.49 | 8.49 | 8.16 | 23972 |
| 1735947300 | 8.49 | -0.05 | -0.59 | 8.5 | 8.58 | 8.32 | 23118 |
| 1735860900 | 8.5399999 | -0.51 | -5.64 | 9.16 | 9.16 | 8.52 | 40470 |
| 1735688100 | 9.05 | 0.01 | 0.11 | 9.09 | 9.19 | 8.98 | 50846 |
| 1735601700 | 9.0399999 | 0.18 | 2.03 | 8.84 | 9.05 | 8.71 | 15408 |
| 1735342500 | 8.86 | -0.22 | -2.42 | 9.03 | 9.1 | 8.7899999 | 22012 |
| 1735256100 | 9.08 | 0.01 | 0.11 | 9.07 | 9.1649999 | 8.895 | 12297 |
| 1735077840 | 9.07 | -0.03 | -0.33 | 9.16 | 9.16 | 8.905 | 13996 |
| 1734996900 | 9.1 | -0.16 | -1.73 | 9.19 | 9.28 | 9.095 | 22706 |
| 1734737700 | 9.26 | 0.42 | 4.75 | 8.65 | 9.26 | 8.6199999 | 252960 |
| 1734651300 | 8.84 | 0.28 | 3.27 | 8.67 | 8.88 | 8.5399999 | 39756 |
| 1734564900 | 8.56 | -0.72 | -7.76 | 9.24 | 9.3 | 8.56 | 51933 |
| 1734478500 | 9.28 | 0.03 | 0.32 | 9.24 | 9.49 | 9.22 | 30601 |
| 1734392100 | 9.25 | 0.2 | 2.21 | 9.11 | 9.3099 | 8.95 | 63318 |
| 1734132900 | 9.05 | -0.13 | -1.42 | 9.2 | 9.2 | 8.985 | 23412 |
| 1734046500 | 9.18 | -0.28 | -2.96 | 9.5 | 9.5 | 9.17 | 18330 |
| 1733960100 | 9.46 | 0.18 | 1.94 | 9.38 | 9.59 | 9.2528 | 21250 |
| 1733873700 | 9.28 | -0.01 | -0.11 | 9.3 | 9.42 | 9.27 | 24380 |
| 1733787300 | 9.2899999 | -0.08 | -0.85 | 9.33 | 9.5399999 | 9.25 | 37677 |
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
