Koersen » Verenigde Staten » Cboe-US a - z » R | Belegger.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
First Trust River... 57,040 -0,580 -1,01% 57,280 57,020 57,620 22 aug
Global X DAX Germ... 24,812 -0,102 -0,41% 24,880 24,812 24,913 22 aug
Global X NASDAQ-1... 22,620 0,000 0,00% 22,700 22,530 22,620 22 aug
RADA Electronic I... 4,580 -0,260 -5,37% 4,900 4,570 4,840 22 aug
Radcom Ltd 9,250 +0,050 +0,54% 9,400 9,210 9,200 22 aug
RadiSys Corp 1,720 +0,010 +0,58% 1,720 1,700 1,710 11 dec
Radius Bancorp 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Radius Health 23,870 +0,070 +0,29% 24,210 23,330 23,800 22 aug
RadNet 15,140 +0,010 +0,07% 15,250 15,040 15,130 22 aug
Radware Ltd 25,490 -0,070 -0,27% 25,660 25,220 25,560 22 aug
Rambus 12,190 -0,180 -1,46% 12,410 12,080 12,370 22 aug
Rand Capital Corp 2,600 -0,060 -2,26% 2,674 2,570 2,660 22 aug
RAND LOGISTICS INC 0,152 0,000 0,00% 0,000 0,000 0,152 jan '18
Randgold Resource... 82,890 0,000 0,00% 0,000 0,000 82,890 28 dec
Randolph Bancorp 15,000 0,000 0,00% 15,025 14,990 15,000 21 aug
Rapid7 55,050 +0,620 +1,14% 55,120 53,540 54,430 22 aug
Rave Restaurant G... 2,460 -0,180 -6,82% 2,630 2,400 2,640 22 aug
Raven Industries 31,370 -0,870 -2,70% 32,170 31,280 32,240 22 aug
RBC Bearings 158,850 +1,090 +0,69% 159,810 157,100 157,760 22 aug
RCI Hospitality H... 17,640 +0,260 +1,50% 17,900 17,230 17,380 22 aug
RCM Technologies 3,300 +0,050 +1,54% 3,300 3,230 3,250 22 aug
Reading Internati... 22,000 0,000 0,00% 22,000 22,000 22,000 16 aug
Reading Internati... 12,200 +0,090 +0,74% 12,270 12,100 12,110 22 aug
Real Goods Solar 0,438 0,000 0,00% 0,480 0,430 0,438 14 feb
Real Industry 0,440 0,000 0,00% 0,000 0,000 0,440 nov '17
RealNetworks 1,500 -0,085 -5,36% 1,601 1,485 1,585 22 aug
RealPage 64,210 +0,700 +1,10% 64,270 63,210 63,510 22 aug
Reata Pharmaceuti... 74,600 -0,520 -0,69% 75,700 72,750 75,120 22 aug
Reaves Utilities ETF 29,150 0,000 0,00% 0,000 0,000 29,150 dec '16
Recon Technology Ltd 0,699 +0,005 +0,75% 0,700 0,646 0,694 22 aug
Recro Pharma 12,330 -0,030 -0,24% 12,670 12,325 12,360 22 aug
Red Robin Gourmet... 32,960 -0,640 -1,90% 34,920 32,930 33,600 22 aug
Red Rock Resorts 19,700 +0,010 +0,05% 19,887 19,550 19,690 22 aug
Redhill Biopharma... 7,250 -0,050 -0,68% 7,340 7,040 7,300 22 aug
Regeneron Pharmac... 295,020 -2,760 -0,93% 298,950 291,605 297,780 22 aug
REGENXBIO 35,070 -1,730 -4,70% 36,770 35,000 36,800 22 aug
Regulus Therapeutics 0,581 -0,007 -1,14% 0,607 0,570 0,588 22 aug
Reis 22,990 0,000 0,00% 23,000 22,980 22,990 12 okt
Reliv' International 4,410 +0,250 +6,01% 4,410 4,130 4,160 22 aug
Remark Holdings 0,605 -0,026 -4,08% 0,630 0,602 0,631 22 aug
Renasant Corp 33,070 -0,100 -0,30% 33,580 32,940 33,170 22 aug
Renewable Energy ... 11,030 +0,200 +1,85% 11,590 10,590 10,830 22 aug
Rennova Health 0,014 0,000 0,00% 0,000 0,000 0,014 okt '17
RENNOVA HEALTH INC 0,589 0,000 0,00% 0,000 0,000 0,589 okt '17
Rent-A-Center 25,530 -0,070 -0,27% 26,170 25,510 25,600 22 aug
Rentech 0,200 0,000 0,00% 0,000 0,000 0,200 okt '17
Repligen Corp 92,660 -0,720 -0,77% 93,600 90,430 93,380 22 aug
Repros Therapeuti... 0,670 -0,007 -0,96% 0,675 0,665 0,677 jan '18
Republic Bancorp 43,490 +0,140 +0,32% 44,613 43,470 43,350 22 aug
Republic First Ba... 4,000 +0,020 +0,50% 4,080 3,990 3,980 22 aug
Research Frontiers 4,690 +0,040 +0,86% 4,955 4,667 4,650 22 aug
Resonant 2,820 +0,160 +6,02% 2,870 2,650 2,660 22 aug
Resources Connection 16,770 -0,100 -0,59% 17,100 16,700 16,870 22 aug
Retail Opportunit... 17,800 +0,010 +0,06% 17,885 17,570 17,790 22 aug
RetailMeNot 11,575 0,000 0,00% 0,000 0,000 11,575 mei '17
Retrophin 13,560 -3,840 -22,07% 14,211 11,840 17,400 22 aug
Revance Therapeutics 11,050 -0,170 -1,52% 11,270 10,820 11,220 22 aug
rEVO Biologics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Revolution Lighti... 0,335 -0,020 -5,61% 0,352 0,335 0,355 22 aug
ReWalk Robotics Ltd 3,170 -0,010 -0,31% 3,240 3,110 3,180 22 aug
REX ENERGY CORP 0,525 0,000 0,00% 0,790 0,514 0,525 apr '18
RF Industries Ltd 7,720 +0,160 +2,12% 7,800 7,482 7,560 22 aug
RGC Resources 27,640 -1,260 -4,36% 28,860 27,640 28,900 22 aug
RiceBran Technolo... 0,007 0,000 0,00% 0,010 0,007 0,007 10 dec
RiceBran Technolo... 2,680 -0,040 -1,47% 2,730 2,680 2,720 22 aug
Richardson Electr... 5,680 -0,020 -0,35% 5,680 5,630 5,700 22 aug
Rigel Pharmaceuti... 1,900 -0,040 -2,06% 1,950 1,900 1,940 22 aug
Rightside Group 10,610 0,000 0,00% 0,000 0,000 10,610 jul '17
RigNet 7,620 -0,190 -2,43% 7,940 7,620 7,810 22 aug
Ritter Pharmaceut... 1,040 0,000 0,00% 1,080 1,020 1,040 22 aug
Riverbanc Multifa... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Riverview Bancorp 7,350 +0,030 +0,41% 7,430 7,310 7,320 22 aug
RLJ Entertainment 6,250 0,000 0,00% 6,260 6,240 6,250 31 okt
RMG Networks Hold... 1,290 0,000 0,00% 1,290 1,280 1,290 28 sep
Rocket Fuel Inc 2,600 0,000 0,00% 0,000 0,000 2,600 sep '17
Rockwell Medical 2,380 -0,040 -1,65% 2,480 2,350 2,420 22 aug
Rocky Brands 29,340 +0,300 +1,03% 29,580 29,040 29,040 22 aug
Rocky Mountain Ch... 9,400 +0,060 +0,64% 9,400 9,340 9,340 22 aug
Rosetta Genomics Ltd 0,430 0,000 0,00% 0,439 0,420 0,430 mei '18
Ross Stores 107,400 +1,700 +1,61% 107,940 105,700 105,700 22 aug
Royal Bancshares ... 4,520 0,000 0,00% 0,000 0,000 4,520 dec '17
Royal Bank Of Canada 23,710 0,000 0,00% 23,710 23,710 23,710 feb '17
Royal Gold 126,710 -1,170 -0,91% 128,760 126,300 127,880 22 aug
RPX Corporation 10,480 0,000 0,00% 10,495 10,470 10,480 jun '18
RTI Surgical Hold... 3,210 -0,040 -1,23% 3,290 3,200 3,250 22 aug
Rubicon Technology 9,440 -0,060 -0,63% 9,440 9,251 9,500 22 aug
Rush Enterprises 39,220 +0,120 +0,31% 39,840 39,220 39,100 22 aug
Rush Enterprises 37,990 +0,320 +0,85% 38,390 37,835 37,670 22 aug
Ruth's Hospitalit... 19,470 +0,180 +0,93% 19,600 19,141 19,290 22 aug
RXi Pharmaceutica... 0,330 0,000 0,00% 0,332 0,320 0,330 16 nov
Ryanair Holdings Plc 57,040 +0,130 +0,23% 57,400 56,580 56,910 22 aug
Sorrento Tech 0,650 0,000 0,00% 0,000 0,000 0,650 dec '17
TiVo Corp 7,650 -0,040 -0,52% 7,710 7,575 7,690 22 aug
Urban One 1,856 0,000 0,00% 1,856 1,856 1,856 19 aug
Urban One 1,900 +0,090 +4,97% 1,900 1,870 1,810 22 aug