Edison RNC (EDNR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.27027027027 | 1.85 | 1.87 | 1.835 | 45373 | 1.835 | DE |
| 4 | 0.03 | 1.64383561644 | 1.825 | 1.87 | 1.8 | 180970 | 1.8389237 | DE |
| 12 | 0.085 | 4.80225988701 | 1.77 | 1.895 | 1.73 | 219102 | 1.81054951 | DE |
| 26 | 0.35 | 23.2558139535 | 1.505 | 1.895 | 1.5 | 220011 | 1.69927912 | DE |
| 52 | 0.297 | 19.0629011553 | 1.558 | 1.895 | 1.458 | 192975 | 1.63577869 | DE |
| 156 | 0.365 | 24.4966442953 | 1.49 | 1.895 | 1.16 | 218186 | 1.53513843 | DE |
| 260 | 0.825 | 80.0970873786 | 1.03 | 1.895 | 0.81 | 201155 | 1.39690971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 1.845 | 0.01 | 0.54 | 1.84 | 1.855 | 1.84 | 29296 |
| 1735577700 | 1.835 | 0 | 0.00 | 1.855 | 1.855 | 1.835 | 23861 |
| 1735318500 | 1.835 | -0.02 | -1.08 | 1.85 | 1.87 | 1.835 | 66885 |
| 1734972900 | 1.855 | 0 | 0.27 | 1.84 | 1.86 | 1.835 | 129368 |
| 1734713700 | 1.85 | 0.02 | 1.09 | 1.835 | 1.86 | 1.83 | 649110 |
| 1734627300 | 1.83 | -0.01 | -0.54 | 1.845 | 1.845 | 1.82 | 86172 |
| 1734540900 | 1.84 | 0.01 | 0.27 | 1.85 | 1.85 | 1.835 | 68215 |
| 1734454500 | 1.835 | -0.01 | -0.54 | 1.845 | 1.86 | 1.83 | 257007 |
| 1734368100 | 1.845 | -0.01 | -0.54 | 1.86 | 1.86 | 1.815 | 407542 |
| 1734108900 | 1.855 | 0.03 | 1.64 | 1.83 | 1.86 | 1.825 | 348856 |
| 1734022500 | 1.825 | 0 | 0.27 | 1.815 | 1.835 | 1.81 | 113894 |
| 1733936100 | 1.82 | 0.01 | 0.28 | 1.81 | 1.825 | 1.8 | 123853 |
| 1733849700 | 1.815 | 0 | 0.28 | 1.805 | 1.83 | 1.8 | 122225 |
| 1733763300 | 1.81 | 0 | 0.00 | 1.8 | 1.815 | 1.8 | 99049 |
| 1733504100 | 1.81 | -0.01 | -0.55 | 1.82 | 1.825 | 1.8 | 144056 |
| 1733417700 | 1.82 | -0.01 | -0.27 | 1.825 | 1.83 | 1.815 | 74455 |
| 1733331300 | 1.825 | -0.01 | -0.54 | 1.83 | 1.84 | 1.81 | 171832 |
| 1733244900 | 1.835 | 0.02 | 1.38 | 1.81 | 1.85 | 1.81 | 931466 |
| 1733158500 | 1.81 | 0 | 0.00 | 1.815 | 1.815 | 1.795 | 41923 |
| 1732899300 | 1.81 | -0.01 | -0.28 | 1.82 | 1.82 | 1.8 | 25888 |
| 1732812900 | 1.815 | 0.01 | 0.83 | 1.78 | 1.82 | 1.78 | 39689 |
| 1732726500 | 1.8 | -0.01 | -0.28 | 1.81 | 1.82 | 1.78 | 168843 |
| 1732640100 | 1.805 | 0 | 0.00 | 1.805 | 1.825 | 1.8 | 124864 |
| 1732553700 | 1.805 | -0.02 | -0.82 | 1.825 | 1.835 | 1.805 | 431867 |
| 1732294500 | 1.82 | 0.01 | 0.28 | 1.825 | 1.84 | 1.815 | 136763 |
| 1732208100 | 1.815 | -0.02 | -0.82 | 1.83 | 1.83 | 1.8 | 94143 |
| 1732121700 | 1.83 | 0.01 | 0.27 | 1.8 | 1.83 | 1.8 | 71848 |
| 1732035300 | 1.825 | 0 | 0.00 | 1.825 | 1.845 | 1.79 | 192764 |
| 1731948900 | 1.825 | 0 | 0.27 | 1.845 | 1.845 | 1.81 | 102157 |
| 1731689700 | 1.82 | 0.03 | 1.68 | 1.78 | 1.825 | 1.78 | 90169 |
| 1731603300 | 1.79 | 0.01 | 0.56 | 1.785 | 1.805 | 1.77 | 101597 |
| 1731516900 | 1.78 | 0.02 | 0.85 | 1.765 | 1.78 | 1.75 | 105459 |
| 1731430500 | 1.765 | 0 | 0.28 | 1.785 | 1.785 | 1.75 | 141520 |
| 1731344100 | 1.76 | -0.01 | -0.28 | 1.765 | 1.785 | 1.76 | 136373 |
| 1731084900 | 1.765 | -0.02 | -0.84 | 1.75 | 1.78 | 1.75 | 96130 |
| 1730998500 | 1.78 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 230628 |
| 1730912100 | 1.78 | -0.02 | -0.84 | 1.78 | 1.79 | 1.74 | 124054 |
| 1730825700 | 1.795 | 0 | 0.28 | 1.79 | 1.8 | 1.785 | 42560 |
| 1730739300 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.79 | 102636 |
| 1730480100 | 1.805 | -0.01 | -0.28 | 1.815 | 1.82 | 1.8 | 49179 |
| 1730393700 | 1.81 | -0.02 | -0.82 | 1.805 | 1.84 | 1.77 | 219876 |
| 1730307300 | 1.825 | -0.04 | -2.14 | 1.85 | 1.85 | 1.795 | 524501 |
| 1730220900 | 1.865 | 0 | 0.27 | 1.865 | 1.895 | 1.855 | 159279 |
| 1730134500 | 1.86 | 0.02 | 0.81 | 1.855 | 1.865 | 1.845 | 114018 |
| 1729871700 | 1.845 | 0 | 0.27 | 1.82 | 1.855 | 1.815 | 152080 |
| 1729785300 | 1.84 | 0.01 | 0.27 | 1.845 | 1.86 | 1.825 | 132495 |
| 1729698900 | 1.835 | 0 | 0.00 | 1.84 | 1.855 | 1.82 | 188952 |
| 1729612500 | 1.835 | -0.01 | -0.27 | 1.84 | 1.84 | 1.805 | 379182 |
| 1729526100 | 1.84 | 0.07 | 3.66 | 1.78 | 1.845 | 1.775 | 603922 |
| 1729266900 | 1.775 | 0 | 0.28 | 1.745 | 1.785 | 1.745 | 231689 |
| 1729180500 | 1.77 | 0.01 | 0.57 | 1.75 | 1.77 | 1.74 | 204488 |
| 1729094100 | 1.76 | 0 | 0.00 | 1.75 | 1.765 | 1.75 | 104288 |
| 1729007700 | 1.76 | 0.01 | 0.57 | 1.76 | 1.78 | 1.745 | 166490 |
| 1728921300 | 1.75 | 0 | 0.00 | 1.74 | 1.765 | 1.74 | 102512 |
| 1728662100 | 1.75 | -0.02 | -1.13 | 1.77 | 1.77 | 1.73 | 92522 |
| 1728575700 | 1.77 | -0.01 | -0.28 | 1.77 | 1.79 | 1.76 | 2205399 |
| 1728489300 | 1.775 | 0.07 | 3.80 | 1.715 | 1.775 | 1.705 | 724047 |
| 1728402900 | 1.71 | 0.03 | 2.09 | 1.675 | 1.715 | 1.675 | 411840 |
| 1728316500 | 1.675 | -0.01 | -0.30 | 1.685 | 1.695 | 1.67 | 260051 |
| 1728057300 | 1.68 | 0 | 0.30 | 1.675 | 1.695 | 1.65 | 297541 |
| 1727970900 | 1.675 | 0.03 | 1.52 | 1.645 | 1.69 | 1.645 | 779406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
