Premium
Runway Growth Finance Corporation (RWAYZ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.437375745527 | 25.15 | 25.25 | 24.83 | 5492 | 24.99672122 | CS |
| 4 | -0.15 | -0.595474394601 | 25.19 | 25.34 | 24.83 | 4924 | 25.08991374 | CS |
| 12 | -0.33 | -1.30074891604 | 25.37 | 25.505 | 24.83 | 4457 | 25.18055957 | CS |
| 26 | -0.37 | -1.45611963794 | 25.41 | 25.51 | 24.83 | 4311 | 25.17680816 | CS |
| 52 | -0.07 | -0.278773397053 | 25.11 | 25.5202 | 24.83 | 4770 | 25.19045895 | CS |
| 156 | 0.05 | 0.200080032013 | 24.99 | 25.7 | 23.6503 | 6793 | 24.92297497 | CS |
| 260 | 0.05 | 0.200080032013 | 24.99 | 25.7 | 23.6503 | 6793 | 24.92297497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 24.94 | -0.1 | -0.39 | 25.0076 | 25.21 | 24.935 | 6289 |
| 1744842900 | 25.038 | 0.01 | 0.06 | 25.02 | 25.16 | 24.9 | 6376 |
| 1744756500 | 25.0235 | 0.02 | 0.09 | 25 | 25.15 | 25 | 2682 |
| 1744670100 | 25 | -0.14 | -0.56 | 25.15 | 25.25 | 24.83 | 6620 |
| 1744410900 | 25.14 | 0.03 | 0.12 | 25.11 | 25.15 | 25.01 | 3666 |
| 1744324500 | 25.11 | 0.11 | 0.44 | 25.13 | 25.2 | 24.9 | 10617 |
| 1744238100 | 25.0001 | -0.09 | -0.38 | 25.1 | 25.1 | 24.83 | 11068 |
| 1744151700 | 25.095 | 0.07 | 0.30 | 25.17 | 25.34 | 25.03 | 2381 |
| 1744065300 | 25.02 | -0.13 | -0.52 | 25 | 25.14 | 24.96 | 15089 |
| 1743806100 | 25.15 | -0.1 | -0.40 | 25.25 | 25.275 | 25.15 | 12581 |
| 1743719700 | 25.25 | -0.03 | -0.12 | 25.26 | 25.338 | 25.2001 | 3216 |
| 1743633300 | 25.2798 | 0 | 0.00 | 25.2798 | 25.2798 | 25.2798 | 120 |
| 1743546900 | 25.2798 | 0.03 | 0.12 | 25.25 | 25.32 | 25.25 | 887 |
| 1743460500 | 25.25 | -0.01 | -0.04 | 25.23 | 25.268 | 25.18 | 3271 |
| 1743201300 | 25.26 | -0.02 | -0.08 | 25.26 | 25.26 | 25.26 | 993 |
| 1743114900 | 25.2799 | -0.06 | -0.24 | 25.3 | 25.3 | 25.23 | 492 |
| 1743028500 | 25.34 | 0.04 | 0.16 | 25.3 | 25.34 | 25.22 | 1440 |
| 1742942100 | 25.2995 | 0.09 | 0.36 | 25.22 | 25.2995 | 25.22 | 4313 |
| 1742855700 | 25.21 | 0.02 | 0.08 | 25.19 | 25.2486 | 25.19 | 1458 |
| 1742596500 | 25.19 | 0.01 | 0.04 | 25.28 | 25.2899 | 25.19 | 1562 |
| 1742510100 | 25.18 | 0 | 0.00 | 25.24 | 25.24 | 25.18 | 367 |
| 1742423700 | 25.18 | -0.1 | -0.40 | 25.28 | 25.28 | 25.17 | 6410 |
| 1742337300 | 25.28 | 0.03 | 0.12 | 25.28 | 25.28 | 25.202 | 374 |
| 1742250900 | 25.25 | 0.08 | 0.30 | 25.2 | 25.28 | 25.15 | 3611 |
| 1741991700 | 25.1749 | 0.02 | 0.10 | 25.19 | 25.2 | 25.1746 | 1838 |
| 1741905300 | 25.15 | 0.01 | 0.04 | 25.18 | 25.18 | 25.15 | 665 |
| 1741818900 | 25.1404 | -0 | -0.01 | 25.15 | 25.17 | 25.14 | 3644 |
| 1741732500 | 25.1437 | -0.02 | -0.06 | 25.1301 | 25.19 | 25.11 | 2567 |
| 1741646100 | 25.16 | 0.03 | 0.12 | 25.15 | 25.2 | 25.13 | 2343 |
| 1741390500 | 25.13 | 0 | 0.01 | 25.08 | 25.16 | 25.08 | 1089 |
| 1741304100 | 25.1272 | -0.05 | -0.22 | 25.22 | 25.22 | 25.09 | 2971 |
| 1741217700 | 25.1821 | -0.01 | -0.03 | 25.2199 | 25.2199 | 25.18 | 1583 |
| 1741131300 | 25.19 | 0.04 | 0.14 | 25.14 | 25.19 | 25.14 | 3987 |
| 1741044900 | 25.1548 | 0.08 | 0.34 | 25.07 | 25.19 | 25.07 | 2368 |
| 1740785700 | 25.07 | -0.06 | -0.24 | 25.13 | 25.18 | 25.07 | 2086 |
| 1740699300 | 25.13 | 0.03 | 0.12 | 25.15 | 25.15 | 25.13 | 841 |
| 1740612900 | 25.1 | -0.03 | -0.12 | 25.15 | 25.15 | 25.07 | 4330 |
| 1740526500 | 25.13 | -0.01 | -0.02 | 25.15 | 25.16 | 25.13 | 5181 |
| 1740440100 | 25.135 | -0.04 | -0.15 | 25.15 | 25.15 | 25.11 | 2639 |
| 1740180900 | 25.173 | 0.05 | 0.21 | 25.1 | 25.178 | 25.0891 | 5581 |
| 1740094500 | 25.12 | 0.06 | 0.24 | 25.06 | 25.15 | 25.05 | 14023 |
| 1740008100 | 25.06 | 0.01 | 0.04 | 25.06 | 25.06 | 25.05 | 11400 |
| 1739921700 | 25.05 | -0.06 | -0.24 | 25.11 | 25.11 | 25.01 | 4538 |
| 1739576100 | 25.11 | -0.34 | -1.34 | 25.01 | 25.14 | 25.01 | 12726 |
| 1739489700 | 25.45 | 0.04 | 0.15 | 25.43 | 25.45 | 25.39 | 4676 |
| 1739403300 | 25.4116 | -0.02 | -0.07 | 25.4 | 25.505 | 25.3847 | 20297 |
| 1739316900 | 25.4299 | 0.03 | 0.12 | 25.36 | 25.43 | 25.36 | 3986 |
| 1739230500 | 25.4 | 0.01 | 0.04 | 25.43 | 25.43 | 25.4 | 4153 |
| 1738971300 | 25.39 | 0 | 0.02 | 25.4186 | 25.4186 | 25.39 | 2635 |
| 1738884900 | 25.3852 | 0.06 | 0.22 | 25.34 | 25.4299 | 25.34 | 3927 |
| 1738798500 | 25.33 | -0.04 | -0.16 | 25.3856 | 25.4 | 25.31 | 8884 |
| 1738712100 | 25.3701 | 0.01 | 0.04 | 25.36 | 25.39 | 25.36 | 934 |
| 1738625700 | 25.36 | -0.05 | -0.20 | 25.3737 | 25.3737 | 25.35 | 1622 |
| 1738366500 | 25.41 | 0.04 | 0.16 | 25.39 | 25.41 | 25.39 | 547 |
| 1738280100 | 25.37 | 0.06 | 0.23 | 25.33 | 25.4299 | 25.32 | 1493 |
| 1738193700 | 25.312 | -0.08 | -0.31 | 25.41 | 25.42 | 25.312 | 5857 |
| 1738107300 | 25.3895 | 0.05 | 0.20 | 25.35 | 25.42 | 25.35 | 3288 |
| 1738020900 | 25.34 | 0.03 | 0.11 | 25.37 | 25.37 | 25.2801 | 3924 |
| 1737761700 | 25.311 | 0.01 | 0.03 | 25.37 | 25.37 | 25.311 | 1266 |
| 1737675300 | 25.304 | 0 | 0.00 | 25.304 | 25.304 | 25.304 | 0 |
| 1737588900 | 25.304 | 0 | 0.02 | 25.3 | 25.304 | 25.3 | 1260 |
| 1737502500 | 25.2999 | 0.08 | 0.34 | 25.29 | 25.3 | 25.24 | 2873 |
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
