Premium
Roadrunner Transportation Systems Inc (PK) (RRTS)
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 | 2.21 | 59.891598916 | 3.69 | 6.66 | 3.683 | 23417 | 4.37790509 | CS |
| 4 | 2.9 | 96.6666666667 | 3 | 6.66 | 3 | 13441 | 3.95170453 | CS |
| 12 | 4.8135 | 443.02807179 | 1.0865 | 6.66 | 1.02 | 17888 | 2.6877141 | CS |
| 26 | 4.42 | 298.648648649 | 1.48 | 6.66 | 0.97 | 11787 | 2.4156805 | CS |
| 52 | 4.5 | 321.428571429 | 1.4 | 6.66 | 0.97 | 8676 | 2.19670217 | CS |
| 156 | 3.19 | 117.712177122 | 2.71 | 6.66 | 0.97 | 4763 | 2.12074623 | CS |
| 260 | 4.15 | 237.142857143 | 1.75 | 6.66 | 0.25 | 8054 | 2.78825612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 5.9 | 0.66 | 12.60 | 5.09 | 6.66 | 5.0199999 | 52902 |
| 1739485320 | 5.24 | 0.77 | 17.23 | 4.6 | 5.2699999 | 4.48 | 19648 |
| 1739398920 | 4.47 | 0.35 | 8.50 | 4.03 | 4.65 | 4.03 | 20822 |
| 1739312940 | 4.12 | -0.03 | -0.72 | 4.22 | 4.22 | 4.05 | 38416 |
| 1739226000 | 4.15 | 0.47 | 12.68 | 3.89 | 4.2699999 | 3.7 | 37678 |
| 1738967160 | 3.683 | -0.07 | -1.79 | 3.69 | 3.69 | 3.683 | 520 |
| 1738880400 | 3.75 | 0.05 | 1.35 | 3.69 | 3.75 | 3.68 | 1442 |
| 1738794000 | 3.7 | 0.01 | 0.20 | 3.645 | 3.7 | 3.645 | 6205 |
| 1738708080 | 3.6925 | 0.01 | 0.34 | 3.6925 | 3.6925 | 3.6925 | 122 |
| 1738621740 | 3.68 | -0.02 | -0.54 | 3.87 | 3.87 | 3.68 | 5445 |
| 1738362000 | 3.7 | 0.05 | 1.37 | 3.7 | 3.8 | 3.51 | 14534 |
| 1738276080 | 3.65 | 0.01 | 0.27 | 3.684 | 3.7 | 3.636 | 14517 |
| 1738189740 | 3.64 | -0.04 | -1.09 | 3.69 | 3.69 | 3.46 | 12414 |
| 1738103280 | 3.68 | 0.01 | 0.27 | 3.67 | 3.71 | 3.67 | 5252 |
| 1738016820 | 3.67 | 0.03 | 0.82 | 3.64 | 3.87 | 3.5 | 12115 |
| 1737757440 | 3.64 | -0.09 | -2.41 | 3.73 | 4.0599999 | 3.48 | 19305 |
| 1737671220 | 3.73 | 0.16 | 4.48 | 3.7 | 3.79 | 3.42 | 11225 |
| 1737584640 | 3.57 | 0.38 | 11.91 | 3.2599999 | 3.57 | 3.24 | 14991 |
| 1737498540 | 3.19 | -0.02 | -0.62 | 3.222 | 3.222 | 3.15 | 9501 |
| 1737152880 | 3.21 | 0.23 | 7.81 | 3 | 3.24 | 3 | 11224 |
| 1737066420 | 2.9775 | -0.02 | -0.67 | 2.9745 | 3.015 | 2.9745 | 4985 |
| 1736979720 | 2.9975 | -0 | -0.08 | 2.99 | 3 | 2.91 | 3033 |
| 1736893380 | 3 | 0 | 0.00 | 2.99 | 3.1 | 2.99 | 17635 |
| 1736806800 | 3 | 0 | 0.00 | 2.99 | 3 | 2.9 | 4900 |
| 1736547720 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 602 |
| 1736375340 | 3 | -0.03 | -0.99 | 3.02 | 3.0225 | 2.91 | 14072 |
| 1736288940 | 3.0299999 | -0.02 | -0.66 | 3.04 | 3.05 | 3.0295 | 10048 |
| 1736202360 | 3.05 | -0.05 | -1.61 | 3.08 | 3.08 | 3.0299999 | 17320 |
| 1735942980 | 3.1 | 0.03 | 0.98 | 3.1 | 3.15 | 3.09 | 15608 |
| 1735856700 | 3.07 | 0.07 | 2.33 | 3.14 | 3.15 | 3.049 | 20119 |
| 1735683960 | 3 | -0.14 | -4.46 | 3.49 | 3.49 | 2.97 | 28833 |
| 1735597740 | 3.14 | 0.14 | 4.67 | 3 | 3.6 | 2.9973 | 32378 |
| 1735338000 | 3 | 0 | 0.00 | 3 | 3 | 2.9 | 20508 |
| 1735252020 | 3 | 0.68 | 29.37 | 2.5099999 | 3.361 | 2.5099999 | 63044 |
| 1735078200 | 2.319 | 0.12 | 5.41 | 2.24 | 2.42 | 2.2 | 32968 |
| 1734992400 | 2.2 | 0.12 | 5.77 | 2.2599999 | 2.2799999 | 2.08 | 11248 |
| 1734733200 | 2.08 | 0.07 | 3.48 | 2.0099999 | 2.08 | 2.0099999 | 3800 |
| 1734646800 | 2.0099999 | 0.02 | 0.80 | 2.07 | 2.07 | 2.0099999 | 1010 |
| 1734560940 | 1.994 | -0.1 | -4.55 | 2.05 | 2.08 | 1.96 | 8860 |
| 1734474360 | 2.089 | -0.02 | -1.00 | 2.11 | 2.11 | 1.95 | 7721 |
| 1734388140 | 2.11 | -0.04 | -1.86 | 2.1 | 2.12 | 1.95 | 17207 |
| 1734128940 | 2.15 | 0 | 0.00 | 2.1 | 2.27 | 2.1 | 2487 |
| 1734042480 | 2.15 | -0.05 | -2.27 | 2.16 | 2.16 | 2.15 | 606 |
| 1733955900 | 2.2 | -0.07 | -3.08 | 2.208 | 2.35 | 1.9475 | 26748 |
| 1733869200 | 2.27 | 0.07 | 3.18 | 2.2 | 2.27 | 2.15 | 604 |
| 1733782800 | 2.2 | 0.1 | 4.76 | 2.095 | 2.2 | 2.08 | 3410 |
| 1733523600 | 2.1 | -0.04 | -1.87 | 2.08 | 2.1 | 2.0099999 | 8323 |
| 1733437500 | 2.14 | -0.1 | -4.46 | 2.4 | 2.4 | 2.0727 | 9641 |
| 1733350980 | 2.24 | -0.01 | -0.44 | 2.4 | 2.6673 | 2.21 | 27023 |
| 1733264700 | 2.25 | 0.25 | 12.50 | 2.2 | 2.3 | 2.1995 | 46598 |
| 1733178180 | 2 | 0.3 | 17.65 | 1.82 | 2.4025 | 1.82 | 33378 |
| 1732918200 | 1.7 | 0.18 | 11.84 | 1.77 | 1.77 | 1.65 | 26760 |
| 1732746540 | 1.52 | 0.09 | 6.29 | 1.52 | 1.61 | 1.52 | 4618 |
| 1732660140 | 1.43 | -0.05 | -3.38 | 1.52 | 1.56 | 1.43 | 77563 |
| 1732573560 | 1.48 | 0.08 | 5.71 | 1.41 | 1.6 | 1.41 | 40989 |
| 1732314000 | 1.4 | 0.35 | 33.35 | 1.0865 | 1.55 | 1.02 | 83798 |
| 1732228140 | 1.0499 | 0 | 0.00 | 1.0499 | 1.0499 | 1.0499 | 0 |
| 1732141740 | 1.0499 | -0.08 | -7.29 | 1.03 | 1.09 | 0.97 | 16299 |
| 1732054800 | 1.1325 | 0.02 | 2.03 | 1.0485 | 1.133 | 1.0485 | 14330 |
| 1731968640 | 1.11 | 0.01 | 0.91 | 1.12 | 1.1299999 | 1.03 | 19343 |
| 1731709260 | 1.1 | -0.23 | -17.29 | 1.02 | 1.1 | 1.01 | 12830 |
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
