Premium
Regal Rexnord Corporation (RRX)
NYSE
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 | -1.29 | -0.745341614907 | 173.075 | 177.48 | 169.52 | 396143 | 172.90614192 | CS |
| 4 | -13.495 | -7.28357081174 | 185.28 | 185.28 | 165.795 | 519108 | 175.10320431 | CS |
| 12 | 26.315 | 18.0896404757 | 145.47 | 185.28 | 142.43 | 460800 | 170.27069244 | CS |
| 26 | 28.745 | 20.0957774049 | 143.04 | 185.28 | 130.94 | 454666 | 159.06006787 | CS |
| 52 | 48.545 | 39.3906199286 | 123.24 | 185.28 | 122.49 | 454971 | 157.02671325 | CS |
| 156 | 10.965 | 6.81818181818 | 160.82 | 185.28 | 97.18 | 459602 | 144.6307171 | CS |
| 260 | 26.335 | 18.1058783087 | 145.45 | 185.28 | 97.18 | 477822 | 144.93894838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 174.78 | 0.26 | 0.15 | 175 | 177.48 | 171.555 | 456752 |
| 1733182800 | 174.52 | 1.81 | 1.05 | 173.43 | 175.96 | 172.03 | 411817 |
| 1732917840 | 172.71 | 3.05 | 1.80 | 170.16 | 174.96 | 170.16 | 273458 |
| 1732750800 | 169.66 | -2.31 | -1.34 | 173.76 | 176.417 | 169.52 | 452231 |
| 1732664400 | 171.97 | -10.25 | -5.63 | 180.76 | 180.76 | 171.29 | 687510 |
| 1732578000 | 182.22 | 4.85 | 2.73 | 179.38 | 182.7 | 178.91 | 857164 |
| 1732318800 | 177.37 | 3.63 | 2.09 | 174.3 | 178.51 | 173.73 | 551471 |
| 1732232400 | 173.74 | 2.54 | 1.48 | 172.45 | 175.61 | 170.26 | 246582 |
| 1732146000 | 171.2 | -0.82 | -0.48 | 171.77 | 172.02 | 165.79499 | 442869 |
| 1732059600 | 172.02 | -0.48 | -0.28 | 169.67 | 172.22 | 167.54 | 406687 |
| 1731973200 | 172.5 | 2.77 | 1.63 | 169.34 | 173.22 | 168.01 | 551046 |
| 1731714000 | 169.73 | -2.76 | -1.60 | 172.63 | 173.96 | 168.77 | 427352 |
| 1731627600 | 172.49 | 0.34 | 0.20 | 172.77 | 174.985 | 170.985 | 555119 |
| 1731541200 | 172.15 | 1.61 | 0.94 | 171.02 | 173.64 | 170.65 | 508709 |
| 1731454800 | 170.54 | -5.76 | -3.27 | 174.54 | 176.065 | 169.85 | 406142 |
| 1731368400 | 176.3 | 1.24 | 0.71 | 177.56 | 177.93 | 175.11 | 582770 |
| 1731109200 | 175.06 | -3.86 | -2.16 | 178.18 | 179.025 | 174.56 | 379157 |
| 1731022800 | 178.92 | -2.68 | -1.48 | 181.3 | 182.845 | 177.28 | 630640 |
| 1730936400 | 181.6 | 13.63 | 8.11 | 182.78 | 184.32 | 178.34 | 1086156 |
| 1730850000 | 167.97 | -2.25 | -1.32 | 150.3 | 169.57 | 144.33 | 994370 |
| 1730763600 | 170.22 | 1.2 | 0.71 | 167.69 | 173.4 | 166.68 | 550139 |
| 1730500800 | 169.02 | 2.48 | 1.49 | 166.25 | 171.325 | 166.25 | 569550 |
| 1730414400 | 166.54 | -2.51 | -1.48 | 167.88 | 170.11 | 165.82 | 401556 |
| 1730328000 | 169.05 | -0.37 | -0.22 | 169.02 | 172.69 | 168.49 | 273339 |
| 1730241600 | 169.42 | -1.44 | -0.84 | 168.02 | 169.96 | 167.36 | 409781 |
| 1730155200 | 170.86 | 4.43 | 2.66 | 169.02 | 171.839 | 167.22999 | 336344 |
| 1729896000 | 166.43 | -1.62 | -0.96 | 170.86 | 170.86 | 166.22999 | 343176 |
| 1729809600 | 168.05 | 0.06 | 0.04 | 168.92 | 170.22 | 166.82 | 373096 |
| 1729723200 | 167.99 | -1.79 | -1.05 | 169.31 | 171.54 | 166.995 | 316158 |
| 1729636800 | 169.78 | -3.2 | -1.85 | 172.36 | 172.375 | 169.62 | 310891 |
| 1729550400 | 172.98 | -4.1 | -2.32 | 176.91 | 177.7377 | 172.93 | 344660 |
| 1729291200 | 177.08 | 0.54 | 0.31 | 177.29 | 178.14 | 175.62 | 375849 |
| 1729204800 | 176.54 | -1.22 | -0.69 | 177.76 | 179.445 | 176.15 | 400435 |
| 1729118400 | 177.76 | 3.5 | 2.01 | 176.4 | 178.47 | 174.4 | 553945 |
| 1729032000 | 174.26 | -3.13 | -1.76 | 177.33 | 178.92 | 173.8 | 362428 |
| 1728945600 | 177.39 | 6.17 | 3.60 | 172.19 | 177.96 | 171.5 | 481143 |
| 1728686400 | 171.22 | 7.26 | 4.43 | 164.32 | 172.66 | 164.32 | 409979 |
| 1728600000 | 163.96 | -2.81 | -1.68 | 165.69999 | 165.84 | 162.68 | 319453 |
| 1728513600 | 166.77 | 1.28 | 0.77 | 165.07 | 167.93 | 164.745 | 377706 |
| 1728427200 | 165.49 | -3.86 | -2.28 | 169.56 | 169.72 | 165.085 | 315389 |
| 1728340800 | 169.35 | 1.54 | 0.92 | 166.68 | 170.225 | 165.4 | 264775 |
| 1728081600 | 167.81 | 3.96 | 2.42 | 167.53 | 168.09 | 164.07 | 439104 |
| 1727995200 | 163.85 | -0.76 | -0.46 | 163.38999 | 163.975 | 160.37 | 286930 |
| 1727908800 | 164.61 | 0.89 | 0.54 | 162.96 | 165.53 | 161.86 | 309999 |
| 1727822400 | 163.72 | -2.16 | -1.30 | 166.04 | 166.88 | 161.6 | 380294 |
| 1727736000 | 165.88 | -1.3 | -0.78 | 166.31 | 167.41 | 163.74 | 349122 |
| 1727476800 | 167.18 | -1.83 | -1.08 | 169.79 | 172.925 | 166.85 | 325842 |
| 1727390400 | 169.01 | 4.18 | 2.54 | 167.96 | 169.26 | 167.03 | 422580 |
| 1727304000 | 164.83 | -3.65 | -2.17 | 169.27 | 169.27 | 164.12 | 283851 |
| 1727217600 | 168.48 | 0.67 | 0.40 | 169.23 | 171.915 | 167.8 | 236074 |
| 1727131200 | 167.81 | -1.86 | -1.10 | 170.77 | 171.71 | 167.13999 | 378619 |
| 1726872000 | 169.67 | -4.58 | -2.63 | 171.72 | 173.23 | 169.58 | 760788 |
| 1726785600 | 174.25 | 8.53 | 5.15 | 172.04 | 174.76 | 169.17 | 820700 |
| 1726699200 | 165.72 | 1.97 | 1.20 | 165.69 | 168.75 | 161.58 | 1048837 |
| 1726612800 | 163.75 | 7.94 | 5.10 | 157.18 | 165.55 | 156.845 | 550844 |
| 1726526400 | 155.81 | 0.76 | 0.49 | 155.74 | 157.44999 | 153.72999 | 471646 |
| 1726267200 | 155.05 | 6.2 | 4.17 | 151.03 | 157.26499 | 149.725 | 420378 |
| 1726180800 | 148.85 | 0.27 | 0.18 | 148.61 | 150.99 | 148.06 | 346600 |
| 1726094400 | 148.58 | 1.06 | 0.72 | 145.47 | 148.75 | 142.43 | 508251 |
| 1726008000 | 147.52 | -0.42 | -0.28 | 148.81 | 149.08 | 145.26 | 281539 |
| 1725921600 | 147.94 | -1.06 | -0.71 | 150 | 152.7808 | 147.91 | 411464 |
| 1725662400 | 149 | -2.98 | -1.96 | 152.78 | 154.19 | 148.51 | 487396 |
| 1725576000 | 151.97999 | 1.23 | 0.82 | 150.72 | 153.08 | 147.06 | 553741 |
| 1725489600 | 150.75 | -5.98 | -3.82 | 156.08 | 156.08 | 149.41 | 635348 |
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
