Premium
Rockwell Medical Inc (RWMA)
TG
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 | -0.02 | -0.974658869396 | 2.052 | 2.184 | 1.916 | 3874 | 2.09425965 | DE |
| 4 | -0.158 | -7.21461187215 | 2.19 | 2.5 | 1.916 | 4990 | 2.11356432 | DE |
| 12 | -1.292 | -38.8688327316 | 3.324 | 4.63 | 1.916 | 4125 | 2.72853938 | DE |
| 26 | 0.363 | 21.7495506291 | 1.669 | 4.63 | 1.556 | 3595 | 2.81265396 | DE |
| 52 | 0.25 | 14.0291806958 | 1.782 | 4.63 | 1.1319999 | 3047 | 2.38318497 | DE |
| 156 | -0.118 | -5.48837209302 | 2.15 | 4.63 | 1.1319999 | 2696 | 2.32913986 | DE |
| 260 | -0.118 | -5.48837209302 | 2.15 | 4.63 | 1.1319999 | 2696 | 2.32913986 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.916 | 0 | 0.00 | 1.916 | 1.916 | 1.916 | 0 |
| 1734730020 | 1.916 | -0.13 | -6.35 | 1.946 | 1.946 | 1.916 | 722 |
| 1734643620 | 2.0459999 | 0.03 | 1.69 | 2.0459999 | 2.0459999 | 2.0459999 | 2453 |
| 1734557220 | 2.012 | -0.1 | -4.91 | 2.012 | 2.012 | 2.012 | 200 |
| 1734470820 | 2.116 | 0.13 | 6.49 | 2.052 | 2.184 | 2.0459999 | 12122 |
| 1734384420 | 1.987 | 0 | 0.00 | 1.987 | 1.987 | 1.987 | 0 |
| 1734125220 | 1.987 | 0.04 | 1.90 | 1.987 | 1.987 | 1.987 | 695 |
| 1734038820 | 1.95 | -0.06 | -2.99 | 1.95 | 1.95 | 1.95 | 6154 |
| 1733952420 | 2.0099999 | -0.02 | -1.08 | 1.991 | 2.02 | 1.991 | 4058 |
| 1733866020 | 2.032 | 0 | 0.00 | 2.032 | 2.032 | 2.032 | 0 |
| 1733779620 | 2.032 | 0.03 | 1.50 | 1.977 | 2.032 | 1.977 | 4000 |
| 1733520420 | 2.0019999 | -0.01 | -0.69 | 2.048 | 2.048 | 2 | 7000 |
| 1733434020 | 2.016 | -0.14 | -6.58 | 2.016 | 2.016 | 2.016 | 6000 |
| 1733347620 | 2.158 | 0 | 0.00 | 2.158 | 2.158 | 2.158 | 0 |
| 1733261220 | 2.158 | -0.03 | -1.55 | 2.158 | 2.158 | 2.158 | 100 |
| 1733174820 | 2.192 | 0.05 | 2.43 | 2.192 | 2.192 | 2.192 | 523 |
| 1732915620 | 2.14 | -0.02 | -0.93 | 2.14 | 2.14 | 2.14 | 213 |
| 1732829220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1732742820 | 2.16 | 0.03 | 1.41 | 2.18 | 2.18 | 2.16 | 847 |
| 1732656420 | 2.13 | -0.1 | -4.31 | 2.14 | 2.158 | 2.13 | 5117 |
| 1732570020 | 2.226 | 0.12 | 5.90 | 2.19 | 2.5 | 2.19 | 29635 |
| 1732310820 | 2.102 | 0 | 0.19 | 2.084 | 2.102 | 2.084 | 101 |
| 1732224420 | 2.098 | -0.18 | -7.98 | 2.212 | 2.212 | 2.09 | 7045 |
| 1732138020 | 2.2799999 | 0.02 | 1.06 | 2.35 | 2.35 | 2.2799999 | 2400 |
| 1732051620 | 2.2559999 | 0.03 | 1.17 | 2.188 | 2.2559999 | 2.188 | 5313 |
| 1731965220 | 2.23 | -0.14 | -5.91 | 2.2599999 | 2.2919999 | 2.23 | 4198 |
| 1731705960 | 2.37 | 0.06 | 2.69 | 2.37 | 2.37 | 2.37 | 40 |
| 1731619560 | 2.3079999 | -0.18 | -7.31 | 2.5779999 | 2.722 | 2.3079999 | 14243 |
| 1731533160 | 2.49 | -0.25 | -8.99 | 2.816 | 2.97 | 2.49 | 2475 |
| 1731446820 | 2.736 | -1.6 | -36.87 | 4.63 | 4.63 | 2.718 | 15511 |
| 1731360420 | 4.3339999 | 0.09 | 2.07 | 4.212 | 4.596 | 4.2 | 15483 |
| 1731101220 | 4.246 | 0.46 | 12.21 | 3.942 | 4.246 | 3.942 | 5231 |
| 1731014760 | 3.784 | -0.04 | -0.94 | 3.784 | 3.784 | 3.784 | 45 |
| 1730928360 | 3.82 | 0.09 | 2.41 | 3.756 | 3.82 | 3.756 | 2055 |
| 1730841960 | 3.73 | 0.1 | 2.70 | 3.732 | 3.732 | 3.73 | 2800 |
| 1730755560 | 3.632 | 0.18 | 5.34 | 3.53 | 3.632 | 3.444 | 4833 |
| 1730496360 | 3.448 | 0.06 | 1.77 | 3.464 | 3.464 | 3.448 | 2750 |
| 1730409960 | 3.388 | -0.03 | -0.99 | 3.388 | 3.388 | 3.388 | 100 |
| 1730323560 | 3.422 | -0.02 | -0.52 | 3.59 | 3.664 | 3.418 | 11912 |
| 1730233620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730147220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729888020 | 3.44 | 0.15 | 4.43 | 3.2839999 | 3.44 | 3.2839999 | 659 |
| 1729801560 | 3.294 | 0.06 | 1.98 | 3.294 | 3.294 | 3.294 | 1000 |
| 1729715160 | 3.23 | 0.09 | 2.93 | 3.23 | 3.23 | 3.23 | 6064 |
| 1729628760 | 3.138 | 0 | 0.00 | 3.138 | 3.138 | 3.138 | 0 |
| 1729542360 | 3.138 | -0.03 | -1.07 | 3.142 | 3.142 | 3.138 | 148 |
| 1729283160 | 3.172 | -0.18 | -5.43 | 3.2519999 | 3.362 | 3.172 | 2402 |
| 1729196760 | 3.354 | 0.13 | 3.90 | 3.354 | 3.354 | 3.354 | 1000 |
| 1729110360 | 3.228 | 0.07 | 2.22 | 3.228 | 3.228 | 3.228 | 7843 |
| 1729023960 | 3.158 | -0.03 | -0.88 | 3.158 | 3.158 | 3.158 | 603 |
| 1728937560 | 3.186 | 0 | 0.00 | 3.186 | 3.186 | 3.186 | 0 |
| 1728678360 | 3.186 | 0.19 | 6.20 | 3.186 | 3.186 | 3.186 | 202 |
| 1728591960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728505560 | 3 | -0.37 | -11.08 | 2.994 | 3 | 2.994 | 915 |
| 1728419160 | 3.374 | 0.05 | 1.50 | 3.374 | 3.374 | 3.374 | 888 |
| 1728332760 | 3.324 | 0.06 | 1.78 | 3.366 | 3.366 | 3.324 | 1002 |
| 1728073560 | 3.266 | -0.02 | -0.73 | 3.266 | 3.266 | 3.266 | 272 |
| 1727987220 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1727900820 | 3.29 | -0.03 | -1.02 | 3.29 | 3.29 | 3.29 | 2635 |
| 1727814420 | 3.324 | 0 | 0.00 | 3.324 | 3.324 | 3.324 | 0 |
| 1727728020 | 3.324 | -0.06 | -1.71 | 3.324 | 3.324 | 3.324 | 106 |
| 1727468760 | 3.382 | 0 | 0.00 | 3.382 | 3.382 | 3.382 | 0 |
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
