Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
R.R.DONNELEY & SONS 1,11$ -4,31% 1,17$ 1,19$ 1,10$ 1 374 367
R1 RCM 12,14$ +3,06% 12,02$ 12,23$ 11,78$ 1 017 403
RA MED SYS RG 0,47$ +0,11% 0,47$ 0,48$ 0,46$ 1 165 134
RA PHARMACEUTCLS RG 47,99$ -0,03% 47,99$ 48,01$ 47,98$ 3 855 105
RADA ELECTRONICS INDUSTRIES 6,54$ -0,30% 6,62$ 6,62$ 6,33$ 180 364
RADCOM 8,50$ -0,89% 8,51$ 8,53$ 8,35$ 15 540
RADIAN GROUP 15,03$ +0,74% 15,50$ 15,85$ 14,96$ 2 756 592
RADIANT LOGISTICS 4,09$ -1,92% 4,21$ 4,21$ 4,08$ 116 625
RADIUS HEALTH 14,17$ +1,29% 14,23$ 14,39$ 13,75$ 419 926
RADNET 15,83$ +0,32% 16,19$ 16,29$ 15,68$ 214 631
RADWARE LTD 23,59$ +0,34% 23,76$ 23,87$ 23,52$ 132 735
RAFAEL HLDS-B WI RG 14,01$ -4,95% 15,10$ 15,10$ 13,85$ 22 741
RAMACO RSRCS RG 2,20$ +1,38% 2,20$ 2,22$ 2,18$ 97 122
RAMBUS 15,03$ +0,67% 15,19$ 15,30$ 14,97$ 414 118
RAND CAP CORP 10,95$ +1,01% 10,75$ 10,95$ 10,70$ 7 888
RANDGOLD RESSOURCES 82,89$ 0,00% 85,18$ 85,59$ 82,68$ 2 455 968
RANDOLPH BANCORP 9,90$ +2,06% 9,73$ 9,90$ 9,56$ 3 862
RANGE RESOURCES 6,12$ +8,90% 5,70$ 6,16$ 5,69$ 7 334 483
RANGR EN SRVCS-A RG 2,83$ -1,91% 2,91$ 2,91$ 2,81$ 13 604
RANPAK HOLDING RG-A 7,38$ +0,14% 7,49$ 7,50$ 7,34$ 64 148
RAPID7 53,40$ +1,00% 53,41$ 54,20$ 52,74$ 668 355
RAPT THERAP RG 28,05$ +1,12% 28,61$ 29,83$ 27,01$ 104 418
RATTLER MIDSTREAM LP 9,52$ +1,06% 9,46$ 9,82$ 9,44$ 299 930
RAVEN INDUSTRIES 20,80$ +2,41% 20,80$ 21,36$ 20,71$ 118 920
RAYMOND JAMES FINANCIAL 67,53$ +0,64% 68,72$ 69,56$ 67,30$ 568 048
RAYONIER 8% A CVPF 21,40$ 0,00% 22,65$ 22,75$ 21,00$ 7 354
RAYONIER REIT 24,59$ +0,12% 25,03$ 25,21$ 24,55$ 344 968
RAYONIER-WI 2,75$ -1,08% 2,88$ 2,92$ 2,73$ 439 078
RAYTHEON 116,96$ -4,47% 120,65$ 126,85$ 115,00$ 9 358 294
RAYTHEON TECH RG 61,79$ +0,29% 62,67$ 63,45$ 61,62$ 8 235 880
RBB BANCORP 13,09$ -0,23% 13,48$ 13,53$ 13,05$ 44 417
RBC BEARINGS 131,37$ +1,96% 131,41$ 133,83$ 128,85$ 118 051
RCM TECHNOLOGIES 1,53$ +12,50% 1,37$ 1,69$ 1,37$ 160 991
RE MAX HOLDINGS 31,15$ -0,13% 31,95$ 32,14$ 31,04$ 52 674
READING INTERNATIONAL CL.A 4,41$ +2,32% 4,40$ 4,45$ 4,31$ 79 338
READING INTERNATIONAL CLASS B 16,41$ +4,19% 16,41$ 16,41$ 16,41$ 38
READY CAPITAL RG 8,32$ -3,48% 8,81$ 8,90$ 8,31$ 306 366
REAL GOODS SOLAR CL A 0,43$ 0,00% 0,46$ 0,48$ 0,43$ 3 575 174
REALM THERAPEUTICS SP ADR REP. 2,50$ 0,00% 2,56$ 2,76$ 2,45$ 94 045
REALNETWORKS 1,27$ 0,00% 1,27$ 1,30$ 1,24$ 327 784
REALOGY HOLDINGS 7,32$ -0,27% 7,56$ 7,62$ 7,24$ 1 527 247
REALPAGE 65,42$ -0,08% 65,88$ 66,61$ 65,23$ 401 415
REALTY INCOME 61,10$ +0,02% 62,24$ 62,56$ 60,50$ 1 814 412
REATA PHARMACEUTICALS A 157,85$ +2,56% 155,94$ 157,91$ 151,98$ 267 487
RECON TECHNOLOGY LTD 1,15$ +4,55% 1,15$ 1,17$ 1,10$ 656 376
RECRO PHARMA 4,60$ -2,13% 4,82$ 4,85$ 4,58$ 191 078
RED HAT 187,71$ 0,00% 187,70$ 187,81$ 187,60$ 5 755
RED LION HOTELS CORPORATION 2,34$ -1,68% 2,44$ 2,45$ 2,30$ 180 466
RED RIV BANCSHS RG 42,21$ -0,33% 42,93$ 43,22$ 41,75$ 10 706
RED ROBIN GRMT BURG 9,64$ -6,59% 10,61$ 10,73$ 9,60$ 1 015 347