Edison RNC (EDNR)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.647249190939 | 1.545 | 1.56 | 1.53 | 57380 | 1.53936099 | DE |
| 4 | 0.025 | 1.6339869281 | 1.53 | 1.56 | 1.5 | 72085 | 1.52366078 | DE |
| 12 | 0.02 | 1.30293159609 | 1.535 | 1.56 | 1.475 | 127232 | 1.51864039 | DE |
| 26 | 0.009 | 0.582147477361 | 1.546 | 1.66 | 1.458 | 159552 | 1.5524467 | DE |
| 52 | 0.145 | 10.2836879433 | 1.41 | 1.66 | 1.386 | 131395 | 1.51583784 | DE |
| 156 | 0.355 | 29.5833333333 | 1.2 | 1.865 | 1.16 | 222991 | 1.46922197 | DE |
| 260 | 0.515 | 49.5192307692 | 1.04 | 1.865 | 0.81 | 189910 | 1.34429728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1.56 | 0.02 | 0.97 | 1.55 | 1.56 | 1.54 | 121032 |
| 1721663700 | 1.545 | 0.01 | 0.65 | 1.54 | 1.55 | 1.535 | 78933 |
| 1721404500 | 1.535 | -0.01 | -0.32 | 1.545 | 1.545 | 1.53 | 69926 |
| 1721318100 | 1.54 | 0 | 0.00 | 1.535 | 1.54 | 1.53 | 59270 |
| 1721231700 | 1.54 | 0.01 | 0.33 | 1.55 | 1.55 | 1.53 | 33097 |
| 1721145300 | 1.535 | -0.01 | -0.65 | 1.545 | 1.545 | 1.53 | 45673 |
| 1721058900 | 1.545 | 0.01 | 0.65 | 1.54 | 1.545 | 1.53 | 83754 |
| 1720799700 | 1.535 | 0 | 0.00 | 1.54 | 1.54 | 1.53 | 49258 |
| 1720713300 | 1.535 | 0.01 | 0.66 | 1.54 | 1.54 | 1.53 | 39839 |
| 1720626900 | 1.525 | 0 | 0.33 | 1.525 | 1.53 | 1.5149999 | 196821 |
| 1720540500 | 1.52 | 0 | 0.00 | 1.52 | 1.535 | 1.5149999 | 85418 |
| 1720454100 | 1.52 | -0.02 | -0.98 | 1.525 | 1.53 | 1.5149999 | 83068 |
| 1720194900 | 1.535 | 0.01 | 0.66 | 1.53 | 1.535 | 1.525 | 28472 |
| 1720108500 | 1.525 | -0.01 | -0.33 | 1.535 | 1.54 | 1.52 | 52624 |
| 1720022100 | 1.53 | 0.02 | 1.32 | 1.525 | 1.54 | 1.51 | 78976 |
| 1719935700 | 1.51 | -0.01 | -0.66 | 1.5049999 | 1.5149999 | 1.5 | 93748 |
| 1719849300 | 1.52 | 0.02 | 1.33 | 1.5049999 | 1.52 | 1.5 | 40613 |
| 1719590100 | 1.5 | 0 | 0.00 | 1.5049999 | 1.52 | 1.5 | 96945 |
| 1719503700 | 1.5 | -0.01 | -0.66 | 1.52 | 1.525 | 1.5 | 117482 |
| 1719417300 | 1.51 | -0.01 | -0.33 | 1.5149999 | 1.525 | 1.51 | 81258 |
| 1719330900 | 1.5149999 | -0.01 | -0.66 | 1.53 | 1.53 | 1.5149999 | 26531 |
| 1719244500 | 1.525 | 0 | 0.00 | 1.53 | 1.54 | 1.52 | 78157 |
| 1718985300 | 1.525 | 0 | 0.00 | 1.525 | 1.53 | 1.52 | 33185 |
| 1718898900 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.5 | 57284 |
| 1718812500 | 1.5 | -0.02 | -0.99 | 1.5049999 | 1.5149999 | 1.495 | 48858 |
| 1718726100 | 1.5149999 | 0.02 | 1.34 | 1.51 | 1.5149999 | 1.49 | 41508 |
| 1718639700 | 1.495 | 0.01 | 0.34 | 1.49 | 1.5049999 | 1.485 | 70173 |
| 1718380500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.485 | 148702 |
| 1718294100 | 1.51 | -0.03 | -1.95 | 1.545 | 1.545 | 1.5049999 | 324620 |
| 1718207700 | 1.54 | 0.01 | 0.65 | 1.545 | 1.545 | 1.53 | 59352 |
| 1718121300 | 1.53 | -0.03 | -1.92 | 1.555 | 1.56 | 1.525 | 84826 |
| 1718034900 | 1.56 | 0.02 | 0.97 | 1.55 | 1.56 | 1.54 | 163875 |
| 1717775700 | 1.545 | 0 | 0.32 | 1.54 | 1.55 | 1.535 | 116030 |
| 1717689300 | 1.54 | 0.01 | 0.33 | 1.535 | 1.545 | 1.525 | 98802 |
| 1717602900 | 1.535 | 0 | 0.00 | 1.54 | 1.55 | 1.535 | 138991 |
| 1717516500 | 1.535 | -0.02 | -0.97 | 1.55 | 1.56 | 1.52 | 242656 |
| 1717430100 | 1.55 | 0.05 | 3.33 | 1.52 | 1.55 | 1.5 | 220884 |
| 1717170900 | 1.5 | 0.01 | 1.01 | 1.485 | 1.5049999 | 1.485 | 219416 |
| 1717084500 | 1.485 | 0 | 0.00 | 1.49 | 1.495 | 1.48 | 97827 |
| 1716998100 | 1.485 | -0.02 | -1.33 | 1.495 | 1.5 | 1.48 | 170596 |
| 1716911700 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5049999 | 1.495 | 128884 |
| 1716825300 | 1.5 | 0 | 0.33 | 1.495 | 1.5049999 | 1.495 | 102443 |
| 1716566100 | 1.495 | 0.02 | 1.01 | 1.49 | 1.5 | 1.48 | 109021 |
| 1716479700 | 1.48 | -0.02 | -1.33 | 1.51 | 1.51 | 1.475 | 324207 |
| 1716393300 | 1.5 | -0.01 | -0.33 | 1.5 | 1.51 | 1.5 | 110917 |
| 1716306900 | 1.5049999 | -0.02 | -1.31 | 1.5149999 | 1.5149999 | 1.5 | 294293 |
| 1716220500 | 1.525 | 0 | 0.00 | 1.54 | 1.54 | 1.5149999 | 131351 |
| 1715961300 | 1.525 | -0.01 | -0.33 | 1.54 | 1.54 | 1.525 | 90636 |
| 1715874900 | 1.53 | 0.01 | 0.66 | 1.525 | 1.545 | 1.525 | 321550 |
| 1715788500 | 1.52 | -0.01 | -0.33 | 1.53 | 1.535 | 1.52 | 148885 |
| 1715702100 | 1.525 | 0 | 0.00 | 1.525 | 1.53 | 1.52 | 82722 |
| 1715615700 | 1.525 | -0.01 | -0.65 | 1.525 | 1.54 | 1.51 | 191562 |
| 1715356500 | 1.535 | 0.01 | 0.66 | 1.52 | 1.535 | 1.5149999 | 155986 |
| 1715270100 | 1.525 | 0 | 0.00 | 1.525 | 1.53 | 1.51 | 111405 |
| 1715183700 | 1.525 | 0 | 0.00 | 1.535 | 1.535 | 1.5149999 | 122267 |
| 1715097300 | 1.525 | 0 | 0.33 | 1.535 | 1.535 | 1.5149999 | 159873 |
| 1715010900 | 1.52 | 0.01 | 0.33 | 1.52 | 1.53 | 1.52 | 132779 |
| 1714751700 | 1.5149999 | -0.01 | -0.66 | 1.5149999 | 1.535 | 1.51 | 367746 |
| 1714665300 | 1.525 | 0.01 | 0.66 | 1.52 | 1.54 | 1.51 | 324051 |
| 1714492500 | 1.5149999 | -0.02 | -0.98 | 1.535 | 1.54 | 1.5049999 | 238639 |
| 1714406100 | 1.53 | 0.01 | 0.33 | 1.525 | 1.535 | 1.51 | 368791 |
| 1714146900 | 1.525 | -0.01 | -0.33 | 1.53 | 1.535 | 1.52 | 123191 |
| 1714060500 | 1.53 | 0 | 0.00 | 1.53 | 1.535 | 1.52 | 38389 |
| 1713974100 | 1.53 | -0.02 | -0.97 | 1.55 | 1.55 | 1.52 | 127000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
