Premium
Redwood Capital Bancorp (QX) (RWCB)
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 | 0.15 | 0.697674418605 | 21.5 | 21.65 | 21.49 | 802 | 21.57234092 | CS |
| 4 | 0.39 | 1.83443085607 | 21.26 | 21.65 | 21.26 | 1209 | 21.53914509 | CS |
| 12 | 0.3 | 1.40515222482 | 21.35 | 22.3 | 21 | 1896 | 21.64932965 | CS |
| 26 | 0.13 | 0.604089219331 | 21.52 | 22.5 | 20.51 | 1553 | 21.5869002 | CS |
| 52 | -0.94 | -4.1611332448 | 22.59 | 22.75 | 20.17 | 1432 | 21.5377987 | CS |
| 156 | -0.75 | -3.34821428571 | 22.4 | 23.49 | 17.1 | 1876 | 20.33687838 | CS |
| 260 | 2.9 | 15.4666666667 | 18.75 | 23.67 | 10.6 | 2062 | 18.91778923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 21.6125 | 0.06 | 0.29 | 21.6 | 21.6125 | 21.5973 | 506 |
| 1737671220 | 21.55 | -0.04 | -0.19 | 21.55 | 21.55 | 21.49 | 1800 |
| 1737584640 | 21.59 | -0.01 | -0.05 | 21.59 | 21.59 | 21.59 | 500 |
| 1737498540 | 21.6 | 0.1 | 0.47 | 21.5 | 21.6 | 21.5 | 400 |
| 1737152880 | 21.5 | -0.14 | -0.65 | 21.64 | 21.64 | 21.5 | 900 |
| 1737066120 | 21.64 | 0 | 0.00 | 21.64 | 21.64 | 21.64 | 0 |
| 1736979720 | 21.64 | 0.04 | 0.19 | 21.64 | 21.64 | 21.64 | 100 |
| 1736893380 | 21.6 | 0.21 | 0.98 | 21.5 | 21.6 | 21.5 | 4883 |
| 1736807340 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1736548140 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1736375340 | 21.39 | -0.11 | -0.51 | 21.39 | 21.39 | 21.39 | 1500 |
| 1736288760 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736202360 | 21.5 | 0.24 | 1.13 | 21.64 | 21.64 | 21.5 | 1100 |
| 1735943340 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1735856940 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1735684140 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1735597740 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 400 |
| 1735338000 | 21.26 | -0.34 | -1.57 | 21.26 | 21.26 | 21.26 | 287 |
| 1735252020 | 21.6 | 0.03 | 0.14 | 21.57 | 21.6 | 21.4 | 7255 |
| 1735078800 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1734992400 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 1000 |
| 1734733200 | 21.57 | -0.31 | -1.42 | 21.57 | 21.57 | 21.57 | 720 |
| 1734647340 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1734560940 | 21.88 | 0.31 | 1.44 | 21.88 | 21.88 | 21.88 | 200 |
| 1734474540 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1734388140 | 21.57 | -0.12 | -0.55 | 21.57 | 21.57 | 21.57 | 1081 |
| 1734128400 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1734042000 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1733955600 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1733869200 | 21.69 | 0.09 | 0.42 | 21.69 | 21.69 | 21.69 | 1000 |
| 1733782800 | 21.6 | -0.25 | -1.14 | 21.6564 | 21.6564 | 21.57 | 10798 |
| 1733523900 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1733437500 | 21.85 | 0.33 | 1.53 | 21.85 | 21.85 | 21.85 | 1000 |
| 1733350980 | 21.52 | 0 | 0.00 | 21.52 | 21.5227 | 21.52 | 9600 |
| 1733264700 | 21.52 | -0.27 | -1.24 | 21.52 | 21.52 | 21.52 | 637 |
| 1733178180 | 21.79 | 0.23 | 1.07 | 21.5 | 21.79 | 21.49 | 1115 |
| 1732918200 | 21.56 | 0.06 | 0.28 | 21.54 | 21.57 | 21.54 | 1194 |
| 1732746540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732660140 | 21.5 | -0.1 | -0.46 | 21.5 | 21.5 | 21.5 | 200 |
| 1732573560 | 21.6 | 0.2 | 0.93 | 21.45 | 21.6 | 21.45 | 337 |
| 1732314000 | 21.4 | 0.4 | 1.90 | 21.4 | 21.4 | 21.4 | 301 |
| 1732227900 | 21 | -0.45 | -2.10 | 21.4 | 21.4 | 21 | 900 |
| 1732141740 | 21.45 | 0.03 | 0.14 | 21.43 | 21.45 | 21.36 | 4955 |
| 1732054800 | 21.42 | -0.82 | -3.69 | 21.42 | 21.42 | 21.42 | 201 |
| 1731968640 | 22.24 | 0.7 | 3.25 | 22.25 | 22.25 | 21.5 | 7558 |
| 1731709260 | 21.54 | -0.21 | -0.97 | 22.3 | 22.3 | 21.54 | 902 |
| 1731622800 | 21.75 | 0.04 | 0.18 | 21.75 | 21.75 | 21.7 | 4200 |
| 1731536760 | 21.71 | 0.05 | 0.23 | 21.71 | 21.71 | 21.71 | 400 |
| 1731450480 | 21.66 | -0.34 | -1.55 | 21.67 | 21.67 | 21.66 | 500 |
| 1731363600 | 22 | 0.47 | 2.18 | 21.7 | 22 | 21.51 | 2250 |
| 1731104400 | 21.53 | 0.17 | 0.80 | 21.52 | 21.53 | 21.52 | 300 |
| 1731018540 | 21.36 | -0.02 | -0.09 | 21.36 | 21.36 | 21.36 | 300 |
| 1730931600 | 21.38 | 0.03 | 0.14 | 21.35 | 21.38 | 21.35 | 750 |
| 1730842020 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1730755620 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1730496420 | 21.35 | 0 | 0.00 | 21.36 | 21.4 | 21.35 | 1197 |
| 1730409900 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1730323500 | 21.35 | -0.15 | -0.70 | 21.4985 | 21.4985 | 21.35 | 1878 |
| 1730237100 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1730150700 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 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
