Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
R.R.DONNELEY & SONS 1,39$ +0,72% 1,38$ 1,40$ 1,33$ 192 877
R1 RCM 15,52$ +3,33% 15,08$ 15,64$ 15,04$ 654 681
RA MED SYS RG 0,22$ -3,81% 0,23$ 0,23$ 0,21$ 1 640 023
RA PHARMACEUTCLS RG 47,99$ -0,03% 47,99$ 48,01$ 47,98$ 3 855 105
RACKSPACE TECH RG 17,97$ -0,65% 17,80$ 18,15$ 17,55$ 362 650
RADA ELECTRONICS INDUSTRIES 5,85$ -1,68% 5,97$ 6,06$ 5,75$ 117 190
RADCOM 8,78$ +0,86% 8,61$ 8,78$ 8,61$ 6 403
RADIAN GROUP 13,93$ -1,07% 14,15$ 14,18$ 13,70$ 506 011
RADIANT LOGISTICS 5,19$ +3,80% 5,03$ 5,20$ 5,00$ 65 461
RADIUS HEALTH 11,04$ -2,30% 11,04$ 11,28$ 10,72$ 357 698
RADNET 14,06$ +0,86% 14,02$ 14,18$ 13,79$ 40 200
RADWARE LTD 24,07$ -0,54% 24,10$ 24,17$ 23,83$ 45 470
RAFAEL HLDS-B WI RG 15,70$ -2,06% 15,79$ 16,38$ 15,60$ 7 670
RAMACO RSRCS RG 3,24$ +2,86% 3,12$ 3,24$ 3,00$ 43 181
RAMBUS 13,41$ +2,00% 13,11$ 13,47$ 13,08$ 129 885
RAND CAP CORP 11,05$ -0,34% 11,05$ 11,05$ 11,05$ 436
RANDGOLD RESSOURCES 82,89$ 0,00% 85,18$ 85,59$ 82,68$ 2 455 968
RANDOLPH BANCORP 11,81$ +1,81% 11,94$ 11,94$ 11,81$ 465
RANGE RESOURCES 7,42$ -0,93% 7,30$ 7,45$ 7,01$ 2 726 401
RANGR EN SRVCS-A RG 2,40$ -4,38% 2,45$ 2,45$ 2,40$ 1 961
RANPAK HOLDING RG-A 9,35$ -1,42% 9,51$ 9,51$ 9,18$ 26 030
RAPID7 59,58$ -0,20% 59,36$ 60,03$ 58,38$ 86 359
RAPT THERAP RG 27,75$ -2,99% 27,90$ 29,46$ 26,94$ 57 482
RATTLER MIDSTREAM LP 6,03$ -2,27% 6,18$ 6,22$ 5,83$ 227 626
RAVEN INDUSTRIES 21,58$ +1,46% 21,23$ 21,60$ 20,91$ 36 211
RAYMOND JAMES FINANCIAL 69,02$ -0,10% 69,26$ 69,33$ 67,66$ 201 878
RAYONIER 8% A CVPF 21,40$ 0,00% 22,65$ 22,75$ 21,00$ 7 354
RAYONIER REIT 25,79$ -0,06% 25,98$ 26,10$ 25,65$ 69 932
RAYONIER-WI 3,38$ -3,98% 3,49$ 3,49$ 3,33$ 152 853
RAYTHEON 116,96$ -4,47% 120,65$ 126,85$ 115,00$ 9 358 294
RAYTHEON TECH RG 57,23$ -1,89% 58,05$ 58,10$ 56,62$ 2 662 435
RBB BANCORP 10,91$ +1,21% 10,88$ 11,11$ 10,71$ 7 211
RBC BEARINGS 118,19$ +4,22% 113,57$ 118,73$ 113,57$ 54 404
RCM TECHNOLOGIES 1,38$ -2,11% 1,40$ 1,40$ 1,37$ 1 548
RE MAX HOLDINGS 31,96$ +2,24% 31,24$ 32,14$ 31,04$ 14 400
READING INTERNATIONAL CL.A 3,38$ +7,99% 3,11$ 3,38$ 3,05$ 91 178
READING INTERNATIONAL CLASS B 23,32$ +54,44% 16,40$ 31,80$ 16,40$ 62 770
READY CAPITAL RG 10,61$ -3,37% 10,96$ 10,96$ 10,38$ 166 986
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 1,20$ +0,84% 1,19$ 1,22$ 1,16$ 50 485
REALOGY HOLDINGS 9,47$ +1,50% 9,35$ 9,61$ 9,18$ 484 932
REALPAGE 58,23$ -0,19% 58,12$ 58,67$ 57,47$ 152 857
REALTY INCOME 58,59$ -0,75% 58,98$ 59,16$ 58,36$ 1 016 493
REATA PHARMACEUTICALS A 99,83$ -8,08% 107,06$ 107,06$ 99,71$ 124 191
RECON TECHNOLOGY LTD 0,90$ +0,84% 0,91$ 0,97$ 0,90$ 47 299
RECRO PHARMA 2,08$ -3,02% 2,15$ 2,22$ 2,04$ 80 581
RED HAT 187,71$ 0,00% 187,70$ 187,81$ 187,60$ 5 755
RED LION HOTELS CORPORATION 2,09$ -2,34% 2,15$ 2,15$ 2,04$ 13 539
RED RIV BANCSHS RG 41,54$ -0,53% 41,76$ 41,76$ 41,37$ 2 072