Premium
Real Good Food Company Inc (EM) (RGFC)
USOTC
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 | -0.02 | -2.98507462687 | 0.67 | 0.69 | 0.6 | 28253 | 0.63099693 | CS |
| 4 | 0.02 | 3.1746031746 | 0.63 | 0.69 | 0.101 | 9375 | 0.63174773 | CS |
| 12 | 0.15 | 30 | 0.5 | 0.8 | 0.101 | 6300 | 0.62206171 | CS |
| 26 | 0.52 | 400 | 0.13 | 0.8376 | 0.055 | 5492 | 0.49373443 | CS |
| 52 | 0.595 | 1081.81818182 | 0.055 | 0.8376 | 0.05 | 4007 | 0.35585182 | CS |
| 156 | 0.646 | 16150 | 0.004 | 1 | 0.0001 | 6742 | 0.31080094 | CS |
| 260 | 0.646 | 16150 | 0.004 | 1 | 0.0001 | 6601 | 0.31080094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1783027740 | 0.65 | 0.05 | 8.33 | 0.625 | 0.65 | 0.625 | 718 |
| 1782941280 | 0.6 | -0.05 | -7.69 | 0.65 | 0.67 | 0.6 | 32214 |
| 1782854880 | 0.65 | 0 | 0.00 | 0.67 | 0.6899999 | 0.6 | 51828 |
| 1782768000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1782508800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1782422400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1782336000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 197 |
| 1782250140 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 1109 |
| 1782163500 | 0.62 | -0.02 | -3.13 | 0.6 | 0.62 | 0.6 | 4469 |
| 1781818140 | 0.64 | 0.04 | 6.67 | 0.62 | 0.64 | 0.62 | 619 |
| 1781731740 | 0.6 | -0.04 | -6.25 | 0.6 | 0.6 | 0.6 | 261 |
| 1781645340 | 0.64 | 0 | 0.00 | 0.101 | 0.64 | 0.101 | 223 |
| 1781558820 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1781299620 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1781213220 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 11372 |
| 1781126940 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 118 |
| 1781040540 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1780954140 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1780694940 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1780608540 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 615 |
| 1780522140 | 0.63 | 0 | 0.00 | 0.5649999 | 0.63 | 0.5649999 | 9524 |
| 1780435740 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 3852 |
| 1780349340 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.6 | 11612 |
| 1780090080 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 3563 |
| 1780003320 | 0.6 | -0.025 | -4.00 | 0.6 | 0.63 | 0.6 | 12172 |
| 1779917340 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 12562 |
| 1779830940 | 0.65 | -0.02 | -2.99 | 0.6 | 0.7 | 0.55 | 5418 |
| 1779484920 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1061 |
| 1779398700 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1779312300 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 699 |
| 1779225660 | 0.67 | -0.0201 | -2.91 | 0.67 | 0.67 | 0.67 | 3266 |
| 1779139500 | 0.6901 | 0 | 0.00 | 0.6901 | 0.6901 | 0.6901 | 0 |
| 1778880300 | 0.6901 | 0 | 0.00 | 0.6901 | 0.6901 | 0.6901 | 0 |
| 1778793900 | 0.6901 | 0.0001001 | 0.01 | 0.6901 | 0.6901 | 0.6901 | 3063 |
| 1778707380 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.6899999 | 245 |
| 1778620800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778534400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778275200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778188800 | 0.67 | -0.13 | -16.25 | 0.5101 | 0.67 | 0.5101 | 12683 |
| 1778102520 | 0.8 | 0.13 | 19.40 | 0.8 | 0.8 | 0.8 | 516 |
| 1778016000 | 0.67 | 0.05 | 8.06 | 0.65 | 0.67 | 0.65 | 10587 |
| 1777930140 | 0.62 | 0.07 | 12.73 | 0.62 | 0.62 | 0.62 | 598 |
| 1777671000 | 0.55 | 0.04 | 7.84 | 0.55 | 0.55 | 0.55 | 767 |
| 1777584540 | 0.51 | -0.0701 | -12.08 | 0.51 | 0.51 | 0.51 | 27047 |
| 1777498200 | 0.5800999 | 0 | 0.00 | 0.5800999 | 0.5800999 | 0.5800999 | 0 |
| 1777411800 | 0.5800999 | -0.0901 | -13.44 | 0.5800999 | 0.5800999 | 0.5800999 | 663 |
| 1777325400 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 184 |
| 1777065780 | 0.6702 | -0.0399 | -5.62 | 0.6601 | 0.6702 | 0.6601 | 1274 |
| 1776979740 | 0.7101 | -0.0749 | -9.54 | 0.7002 | 0.7101 | 0.6701 | 2327 |
| 1776893340 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1776806940 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1776720540 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1776461340 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1776374940 | 0.785 | 0.1545001 | 24.50 | 0.785 | 0.785 | 0.785 | 123 |
| 1776288360 | 0.6304999 | 0.0104999 | 1.69 | 0.6304999 | 0.6304999 | 0.6304999 | 774 |
| 1776202140 | 0.62 | 0.0399001 | 6.88 | 0.5 | 0.62 | 0.5 | 4784 |
| 1776115740 | 0.5800999 | 0 | 0.00 | 0.5800999 | 0.5800999 | 0.5800999 | 0 |
| 1775856540 | 0.5800999 | 0 | 0.00 | 0.5800999 | 0.5800999 | 0.5800999 | 0 |
| 1775770140 | 0.5800999 | 0.0298999 | 5.43 | 0.5901 | 0.6899999 | 0.5555 | 9188 |
| 1775683500 | 0.5502 | -0.0999 | -15.37 | 0.63005 | 0.65 | 0.5502 | 8829 |
| 1775596800 | 0.6501 | 0.1501 | 30.02 | 0.8376 | 0.8376 | 0.52005 | 24639 |
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.
