Risanamento (RN)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.82304526749 | 0.0243 | 0.0263 | 0.0231 | 5689640 | 0.0247044 | DE |
| 4 | -0.0063 | -20.7236842105 | 0.0304 | 0.031 | 0.0188 | 16072295 | 0.02449463 | DE |
| 12 | -0.0051 | -17.4657534247 | 0.0292 | 0.0359 | 0.0188 | 9503773 | 0.02762179 | DE |
| 26 | -0.0088 | -26.7477203647 | 0.0329 | 0.0359 | 0.0188 | 6590307 | 0.0287212 | DE |
| 52 | -0.0686 | -74.0021574973 | 0.0927 | 0.0941 | 0.0188 | 7873634 | 0.03614969 | DE |
| 156 | -0.1177 | -83.0042313117 | 0.1418 | 0.1564 | 0.0188 | 4864758 | 0.07543807 | DE |
| 260 | -0.0087 | -26.5243902439 | 0.0328 | 0.1982 | 0.0188 | 8155586 | 0.07562945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 0.0242 | 0.0003 | 1.26 | 0.0237 | 0.0244 | 0.0231 | 3875047 |
| 1724342100 | 0.0239 | -0.0007 | -2.85 | 0.0244 | 0.0247 | 0.0235 | 7995194 |
| 1724255700 | 0.0246 | -0.0003 | -1.20 | 0.0246 | 0.0253 | 0.0243 | 3781244 |
| 1724169300 | 0.0248999 | -0.0011 | -4.23 | 0.0261 | 0.0263 | 0.0245 | 5836353 |
| 1724082900 | 0.026 | 0.0016 | 6.56 | 0.0246 | 0.026 | 0.0242 | 5614262 |
| 1723823700 | 0.0244 | 0 | 0.00 | 0.0243 | 0.0252 | 0.0241 | 5221146 |
| 1723650900 | 0.0244 | -0.0006 | -2.40 | 0.0245 | 0.0254999 | 0.0238 | 6322936 |
| 1723564500 | 0.025 | -0.001 | -3.85 | 0.0256 | 0.0264 | 0.0245 | 9979371 |
| 1723478100 | 0.026 | -0.0009 | -3.35 | 0.0271 | 0.0276 | 0.026 | 8362235 |
| 1723218900 | 0.0269 | 0.0003 | 1.13 | 0.0268 | 0.0275 | 0.0259 | 16828165 |
| 1723132500 | 0.0266 | 0.0024 | 9.92 | 0.025 | 0.0274 | 0.0242 | 41828755 |
| 1723046100 | 0.0242 | 0.0037 | 18.05 | 0.0207 | 0.0245 | 0.0205 | 31635252 |
| 1722959700 | 0.0205 | 0.0003 | 1.49 | 0.0207 | 0.021 | 0.0191999 | 7708335 |
| 1722873300 | 0.0202 | -0.0015 | -6.91 | 0.0205 | 0.0208 | 0.0188 | 30024723 |
| 1722614100 | 0.0217 | -0.0022 | -9.21 | 0.023 | 0.0243 | 0.0214 | 27773750 |
| 1722527700 | 0.0239 | -0.0012 | -4.78 | 0.0252 | 0.0254 | 0.0222 | 31904921 |
| 1722441300 | 0.0251 | -0.0014 | -5.28 | 0.0264 | 0.0266 | 0.0248999 | 20166318 |
| 1722354900 | 0.0265 | -0.0044 | -14.24 | 0.0285 | 0.0299 | 0.0248 | 41232191 |
| 1722268500 | 0.0309 | 0.0008 | 2.66 | 0.0305 | 0.031 | 0.0305 | 1880703 |
| 1722009300 | 0.0301 | 0 | 0.00 | 0.0304 | 0.0306 | 0.03 | 1277756 |
| 1721922900 | 0.0301 | -0.0006 | -1.95 | 0.0307 | 0.0313 | 0.0299 | 6203304 |
| 1721836500 | 0.0307 | 0.0001 | 0.33 | 0.0306 | 0.0307 | 0.0302 | 2745978 |
| 1721750100 | 0.0306 | -0.0002 | -0.65 | 0.0308 | 0.0311 | 0.0306 | 1018010 |
| 1721663700 | 0.0308 | 0 | 0.00 | 0.031 | 0.0311 | 0.0305 | 3150612 |
| 1721404500 | 0.0308 | -0.0004 | -1.28 | 0.0315 | 0.0315 | 0.0306 | 2921848 |
| 1721318100 | 0.0312 | 0.0002 | 0.65 | 0.0309 | 0.0314 | 0.0309 | 862322 |
| 1721231700 | 0.031 | -0.0001 | -0.32 | 0.0309 | 0.0313 | 0.0309 | 1202113 |
| 1721145300 | 0.0311 | 0.0004 | 1.30 | 0.0306 | 0.0314 | 0.0306 | 2085554 |
| 1721058900 | 0.0307 | -0.0003 | -0.97 | 0.0312 | 0.0313 | 0.0307 | 680937 |
| 1720799700 | 0.031 | -0.0003 | -0.96 | 0.0315 | 0.0318 | 0.0306 | 2690131 |
| 1720713300 | 0.0313 | 0.0004 | 1.29 | 0.0309 | 0.0315 | 0.0305 | 3222261 |
| 1720626900 | 0.0309 | 0 | 0.00 | 0.0312 | 0.0313 | 0.0307 | 1623954 |
| 1720540500 | 0.0309 | -0.0003 | -0.96 | 0.0308 | 0.0314 | 0.0308 | 1778591 |
| 1720454100 | 0.0312 | -0.0002 | -0.64 | 0.0317 | 0.032 | 0.0309 | 5027772 |
| 1720194900 | 0.0314 | 0.0004 | 1.29 | 0.031 | 0.032 | 0.031 | 5810068 |
| 1720108500 | 0.031 | 0 | 0.00 | 0.0313 | 0.0319 | 0.0308 | 6359051 |
| 1720022100 | 0.031 | 0.0012 | 4.03 | 0.03 | 0.031 | 0.0297 | 3225830 |
| 1719935700 | 0.0298 | 0 | 0.00 | 0.03 | 0.0302 | 0.0296 | 1618291 |
| 1719849300 | 0.0298 | 0.0001 | 0.34 | 0.0299 | 0.0302 | 0.0296 | 2892578 |
| 1719590100 | 0.0297 | -0.0004 | -1.33 | 0.0306 | 0.0306 | 0.0297 | 1525232 |
| 1719503700 | 0.0301 | 0.0001 | 0.33 | 0.0304 | 0.0304 | 0.0297 | 1427415 |
| 1719417300 | 0.03 | -0.0001 | -0.33 | 0.0303 | 0.0306 | 0.0298 | 3299545 |
| 1719330900 | 0.0301 | -0.0009 | -2.90 | 0.0306 | 0.031 | 0.0301 | 4539718 |
| 1719244500 | 0.031 | 0.0004 | 1.31 | 0.0307 | 0.0311 | 0.0304 | 1691025 |
| 1718985300 | 0.0306 | -0.0004 | -1.29 | 0.0309 | 0.0309 | 0.0301 | 7041444 |
| 1718898900 | 0.031 | -0.0006 | -1.90 | 0.0318 | 0.0325 | 0.0305 | 9739242 |
| 1718812500 | 0.0316 | -0.0014 | -4.24 | 0.0329 | 0.0329 | 0.0316 | 3332522 |
| 1718726100 | 0.033 | 0 | 0.00 | 0.033 | 0.0336 | 0.0322 | 9083704 |
| 1718639700 | 0.033 | 0.0013 | 4.10 | 0.0325 | 0.0331 | 0.032 | 10701972 |
| 1718380500 | 0.0317 | 0.0001 | 0.32 | 0.0315 | 0.033 | 0.0311 | 23130718 |
| 1718294100 | 0.0316 | 0.0007 | 2.27 | 0.0311 | 0.0325 | 0.0302 | 16337365 |
| 1718207700 | 0.0309 | -0.0029 | -8.58 | 0.0333 | 0.0359 | 0.0305 | 63048986 |
| 1718121300 | 0.0337999 | 0.0039999 | 13.42 | 0.0296 | 0.0342 | 0.0295 | 28875815 |
| 1718034900 | 0.0298 | 0.0005 | 1.71 | 0.0297 | 0.0304 | 0.0287 | 3627212 |
| 1717775700 | 0.0293 | -0.0004 | -1.35 | 0.0299 | 0.0299 | 0.0289 | 1616008 |
| 1717689300 | 0.0297 | -0.0001 | -0.34 | 0.0297 | 0.03 | 0.0293 | 1710419 |
| 1717602900 | 0.0298 | 0.0001 | 0.34 | 0.0303 | 0.0303 | 0.0295 | 574309 |
| 1717516500 | 0.0297 | 0.0004 | 1.37 | 0.0298 | 0.0301 | 0.0295 | 1538786 |
| 1717430100 | 0.0293 | 0.0005 | 1.74 | 0.0291 | 0.0298 | 0.0291 | 2522202 |
| 1717170900 | 0.0288 | -0.0006 | -2.04 | 0.0292 | 0.0297 | 0.0287 | 4866177 |
| 1717084500 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0297 | 0.0292 | 1505290 |
| 1716998100 | 0.0294 | -0.0003 | -1.01 | 0.0298 | 0.0301 | 0.0292 | 4316176 |
| 1716911700 | 0.0297 | -0.0006 | -1.98 | 0.0305 | 0.0305 | 0.0297 | 2003915 |
| 1716825300 | 0.0303 | 0.0003 | 1.00 | 0.0299 | 0.0307 | 0.0299 | 2201144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
