RAND Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-57,W-43,M-39 200: 47.44  100: 44.75
50: 43.31 21: 42.74		 No 43.62 43.62 September 18, 2024
D-53,W-41,M-39 200: 47.48  100: 44.78
50: 43.3 21: 42.65		 No 43.48 43.48 September 17, 2024
D-48,W-50,M-38 200: 47.52  100: 44.81
50: 43.31 21: 42.6		 No 42.7 42.7 September 16, 2024
D-45,W-38,M-38 200: 47.51  100: 44.85
50: 43.34 21: 42.6		 No 42.64 42.64 September 13, 2024
D-41,W-37,M-37 200: 47.54  100: 44.91
50: 43.38 21: 42.63		 No 42.09 42.09 September 12, 2024
D-36,W-35,M-37 200: 47.58  100: 44.97
50: 43.44 21: 42.72		 No 42.45 42.45 September 11, 2024
D-40,W-37,M-37 200: 47.64  100: 45.04
50: 43.53 21: 42.86		 No 42.68 42.68 September 10, 2024
D-43,W-49,M-38 200: 47.7  100: 45.1
50: 43.59 21: 42.96		 No 42.59 42.59 September 9, 2024
D-39,W-36,M-37 200: 47.22  100: 45.18
50: 43.64 21: 43.02		 No 43.5 43.5 September 6, 2024
D-54,W-41,M-39 200: 47.29  100: 45.24
50: 43.71 21: 43.13		 No 43.75 43.75 September 5, 2024
D-46,W-39,M-38 200: 47.34  100: 45.28
50: 43.72 21: 43.09		 No 42.95 42.95 September 4, 2024
D-52,W-40,M-38 200: 47.38  100: 45.33
50: 43.75 21: 43.11		 No 43.81 43.81 September 3, 2024
D-53,W-40,M-38 200: 47.42  100: 45.37
50: 43.77 21: 43.08		 No 43.63 43.63 September 2, 2024
D-55,W-41,M-40 200: 47.49  100: 45.41
50: 43.78 21: 43.04		 No 44.1 44.1 August 30, 2024
D-58,W-41,M-40 200: 47.54  100: 45.44
50: 43.79 21: 42.99		 No 43.91 43.91 August 29, 2024
D-56,W-41,M-40 200: 47.59  100: 45.48
50: 43.79 21: 42.91		 No 43.78 43.78 August 28, 2024
D-56,W-41,M-40 200: 47.63  100: 45.51
50: 43.8 21: 42.83		 No 44.02 44.02 August 27, 2024
D-54,W-40,M-40 200: 47.67  100: 45.55
50: 43.81 21: 42.75		 No 43.48 43.48 August 26, 2024
D-54,W-40,M-40 200: 47.73  100: 45.6
50: 43.82 21: 42.68		 No 43.45 43.45 August 23, 2024
D-52,W-39,M-40 200: 47.78  100: 45.64
50: 43.84 21: 42.61		 No 43.25 43.25 August 22, 2024
D-45,W-36,M-39 200: 47.84  100: 45.69
50: 43.87 21: 42.56		 No 42.62 42.62 August 21, 2024
D-44,W-36,M-39 200: 47.89  100: 45.76
50: 43.93 21: 42.57		 No 42.69 42.69 August 20, 2024
D-46,W-37,M-39 200: 47.95  100: 45.83
50: 44 21: 42.6		 No 42.56 42.56 August 19, 2024
D-41,W-35,M-38 200: 48.03  100: 45.9
50: 44.05 21: 42.6		 No 42.46 42.46 August 16, 2024
D-42,W-35,M-39 200: 48.1  100: 45.97
50: 44.14 21: 42.66		 No 42.38 42.38 August 15, 2024
D-35,W-33,M-38 200: 48.16  100: 46.05
50: 44.22 21: 42.72		 No 41.84 41.84 August 14, 2024
D-36,W-33,M-38 200: 48.23  100: 46.15
50: 44.33 21: 42.85		 No 41.54 41.54 August 13, 2024
D-30,W-31,M-38 200: 48.3  100: 46.24
50: 44.44 21: 42.98		 No 41.58 41.58 August 12, 2024
D-31,W-31,M-38 200: 48.39  100: 46.34
50: 44.58 21: 43.18		 No 42.04 42.04 August 9, 2024
D-31,W-31,M-38 200: 48.47  100: 46.44
50: 44.72 21: 43.39		 No 41.61 41.61 August 8, 2024
D-33,W-33,M-38 200: 48.55  100: 46.55
50: 44.86 21: 43.61		 No 42.37 42.37 August 7, 2024
D-32,W-32,M-38 200: 48.62  100: 46.65
50: 44.98 21: 43.81		 No 42.21 42.21 August 6, 2024
D-33,W-32,M-38 200: 48.69  100: 46.75
50: 45.12 21: 44.04		 No 41.95 41.95 August 5, 2024
D-34,W-33,M-38 200: 48.78  100: 46.85
50: 45.26 21: 44.29		 No 43.04 43.04 August 2, 2024
D-40,W-35,M-39 200: 48.86  100: 46.95
50: 45.4 21: 44.53		 No 44.86 44.86 August 1, 2024
D-51,W-40,M-40 200: 48.92  100: 47.02
50: 45.49 21: 44.67		 No 45.7 45.7 July 31, 2024
D-51,W-40,M-40 200: 48.96  100: 47.07
50: 45.51 21: 44.64		 No 45.19 45.19 July 30, 2024
D-46,W-38,M-40 200: 49  100: 47.11
50: 45.53 21: 44.61		 No 45.44 45.44 July 29, 2024
D-54,W-41,M-41 200: 49.06  100: 47.17
50: 45.58 21: 44.64		 No 45.48 45.48 July 26, 2024
D-51,W-39,M-40 200: 49.1  100: 47.21
50: 45.6 21: 44.58		 No 44.93 44.93 July 25, 2024
D-49,W-39,M-40 200: 49.15  100: 47.25
50: 45.62 21: 44.54		 No 45.11 45.11 July 24, 2024
D-55,W-41,M-41 200: 49.2  100: 47.3
50: 45.66 21: 44.53		 No 46.6 46.6 July 23, 2024
D-50,W-38,M-40 200: 49.23  100: 47.34
50: 45.67 21: 44.44		 No 45.26 45.26 July 22, 2024
D-49,W-39,M-40 200: 49.29  100: 47.4
50: 45.71 21: 44.41		 No 45.37 45.37 July 19, 2024
D-56,W-41,M-41 200: 49.34  100: 47.45
50: 45.76 21: 44.38		 No 45.85 45.85 July 18, 2024
D-52,W-39,M-40 200: 49.38  100: 47.49
50: 45.77 21: 44.27		 No 44.88 44.88 July 17, 2024
D-49,W-38,M-40 200: 49.42  100: 47.54
50: 45.81 21: 44.21		 No 44.59 44.59 July 16, 2024
D-50,W-38,M-40 200: 49.47  100: 47.6
50: 45.86 21: 44.17		 No 44.74 44.74 July 15, 2024
D-51,W-39,M-40 200: 49.52  100: 47.66
50: 45.9 21: 44.12		 No 44.84 44.84 July 12, 2024
D-41,W-35,M-38 200: 49.57  100: 47.72
50: 45.95 21: 44.05		 No 43.76 43.76 July 11, 2024
D-36,W-34,M-38 200: 49.63  100: 47.81
50: 46.05 21: 44.1		 No 43.16 43.16 July 10, 2024
D-26,W-30,M-37 200: 49.7  100: 47.9
50: 46.17 21: 44.21		 No 42.39 42.39 July 9, 2024
D-30,W-32,M-38 200: 49.77  100: 48.02
50: 46.33 21: 44.43		 No 43.34 43.34 July 8, 2024
D-33,W-33,M-38 200: 49.85  100: 48.12
50: 46.47 21: 44.58		 No 44.09 44.09 July 5, 2024
D-33,W-33,M-38 200: 49.91  100: 48.22
50: 46.6 21: 44.71		 No 43.7 43.7 July 4, 2024
D-30,W-32,M-38 200: 49.98  100: 48.31
50: 46.72 21: 44.84		 No 43.55 43.55 July 3, 2024
D-26,W-31,M-37 200: 50.05  100: 48.41
50: 46.87 21: 45.01		 No 43.01 43.01 July 2, 2024
D-26,W-31,M-38 200: 50.12  100: 48.53
50: 47.03 21: 45.24		 No 43.3 43.3 July 1, 2024
D-20,W-29,M-37 200: 50.2  100: 48.64
50: 47.2 21: 45.49		 No 42.61 42.61 June 28, 2024
D-19,W-28,M-37 200: 50.28  100: 48.77
50: 47.4 21: 45.83		 No 42.87 42.87 June 27, 2024
D-20,W-29,M-37 200: 50.36  100: 48.9
50: 47.61 21: 46.2		 No 44.67 44.67 June 26, 2024
D-25,W-32,M-38 200: 50.44  100: 49.03
50: 47.82 21: 46.59		 No 45.53 45.53 June 25, 2024
D-32,W-35,M-40 200: 50.5  100: 49.13
50: 47.97 21: 46.85		 No 45.96 45.96 June 24, 2024
D-31,W-36,M-40 200: 50.56  100: 49.2
50: 48.07 21: 47		 No 46.09 46.09 June 21, 2024
D-35,W-38,M-40 200: 50.61  100: 49.28
50: 48.19 21: 47.17		 No 46.4 46.4 June 20, 2024
D-34,W-37,M-40 200: 50.66  100: 49.34
50: 48.27 21: 47.29		 No 46.17 46.17 June 19, 2024
D-33,W-37,M-40 200: 50.71  100: 49.41
50: 48.37 21: 47.43		 No 46.06 46.06 June 18, 2024
D-28,W-35,M-40 200: 50.75  100: 49.48
50: 48.47 21: 47.59		 No 45.73 45.73 June 17, 2024
D-28,W-35,M-40 200: 50.81  100: 49.56
50: 48.59 21: 47.81		 No 46.46 46.46 June 14, 2024
D-32,W-37,M-41 200: 50.86  100: 49.65
50: 48.72 21: 48.07		 No 46.59 46.59 June 13, 2024
D-33,W-38,M-41 200: 50.96  100: 49.78
50: 48.92 21: 48.44		 No 46.75 46.75 June 12, 2024
D-31,W-37,M-41 200: 50.95  100: 49.78
50: 48.91 21: 48.42		 No 47.19 47.19 June 11, 2024
D-35,W-39,M-41 200: 51  100: 49.84
50: 49.01 21: 48.63		 No 47.2 47.2 June 10, 2024
D-38,W-40,M-42 200: 51.04  100: 49.9
50: 49.09 21: 48.8		 No 48.27 48.27 June 7, 2024
D-41,W-42,M-42 200: 51.08  100: 49.95
50: 49.16 21: 48.94		 No 48.24 48.24 June 6, 2024
D-41,W-42,M-43 200: 51.11  100: 49.99
50: 49.2 21: 49.03		 No 48.79 48.79 June 5, 2024
D-46,W-44,M-43 200: 51.14  100: 50.03
50: 49.25 21: 49.14		 No 48.78 48.78 June 4, 2024
D-45,W-43,M-43 200: 51.16  100: 50.05
50: 49.27 21: 49.19		 No 48.94 48.94 June 3, 2024
D-44,W-43,M-42 200: 51.19  100: 50.08
50: 49.3 21: 49.25		 No 48.86 48.86 May 31, 2024
D-46,W-44,M-43 200: 51.22  100: 50.12
50: 49.34 21: 49.34		 No 49.02 49.02 May 30, 2024
D-47,W-44,M-43 200: 51.24  100: 50.14
50: 49.36 21: 49.4		 No 49.55 49.55 May 29, 2024
D-53,W-47,M-44 200: 51.27  100: 50.17
50: 49.39 21: 49.46		 No 50.5 50.5 May 28, 2024
D-58,W-49,M-45 200: 51.28  100: 50.18
50: 49.37 21: 49.44		 No 50.42 50.42 May 27, 2024
D-55,W-47,M-44 200: 51.3  100: 50.18
50: 49.33 21: 49.35		 No 50.3 50.3 May 24, 2024
D-59,W-49,M-45 200: 51.31  100: 50.18
50: 49.31 21: 49.28		 No 50.6 50.6 May 23, 2024
D-56,W-47,M-44 200: 51.32  100: 50.17
50: 49.26 21: 49.16		 No 50.22 50.22 May 22, 2024
D-58,W-48,M-45 200: 51.34  100: 50.18
50: 49.23 21: 49.08		 No 50.6 50.6 May 21, 2024
D-63,W-50,M-45 200: 51.35  100: 50.18
50: 49.2 21: 48.96		 No 50.98 50.98 May 20, 2024
D-63,W-50,M-45 200: 51.36  100: 50.16
50: 49.13 21: 48.77		 No 50.84 50.84 May 17, 2024
D-62,W-49,M-45 200: 51.36  100: 50.15
50: 49.06 21: 48.56		 No 50.7 50.7 May 16, 2024
D-61,W-49,M-45 200: 51.37  100: 50.15
50: 49 21: 48.35		 No 51.2 51.2 May 15, 2024
D-64,W-50,M-45 200: 51.38  100: 50.14
50: 48.95 21: 48.14		 No 50.96 50.96 May 14, 2024
D-61,W-48,M-44 200: 51.39  100: 50.13
50: 48.88 21: 47.87		 No 50.2 50.2 May 13, 2024
D-57,W-45,M-43 200: 51.4  100: 50.13
50: 48.83 21: 47.65		 No 49.12 49.12 May 10, 2024
D-50,W-39,M-42 200: 51.43  100: 50.15
50: 48.82 21: 47.49		 No 48.05 48.05 May 9, 2024
D-47,W-37,M-41 200: 51.46  100: 50.2
50: 48.86 21: 47.45		 No 48 48 May 8, 2024
D-47,W-37,M-41 200: 51.5  100: 50.25
50: 48.92 21: 47.46		 No 47.4 47.4 May 7, 2024
D-44,W-34,M-40 200: 51.54  100: 50.31
50: 48.98 21: 47.46		 No 47.25 47.25 May 6, 2024
D-43,W-34,M-40 200: 51.58  100: 50.38
50: 49.07 21: 47.53		 No 47.55 47.55 May 3, 2024
D-42,W-34,M-40 200: 51.63  100: 50.45
50: 49.16 21: 47.61		 No 47.33 47.33 May 2, 2024
D-45,W-36,M-41 200: 51.67  100: 50.53
50: 49.27 21: 47.73		 No 47.39 47.39 April 30, 2024
D-45,W-36,M-41 200: 51.72  100: 50.6
50: 49.36 21: 47.79		 No 47.32 47.32 April 29, 2024
D-41,W-34,M-41 200: 51.75  100: 50.67
50: 49.44 21: 47.85		 No 46.72 46.72 April 26, 2024
D-37,W-30,M-39 200: 51.8  100: 50.75
50: 49.57 21: 48		 No 46.66 46.66 April 25, 2024
D-39,W-36,M-41 200: 51.86  100: 50.86
50: 49.73 21: 48.24		 No 47.07 47.07 April 24, 2024
D-31,W-29,M-39 200: 51.91  100: 50.95
50: 49.86 21: 48.43		 No 46.3 46.3 April 23, 2024
D-45,W-38,M-42 200: 51.98  100: 51.07
50: 50.06 21: 48.79		 No 48.77 48.77 April 22, 2024
D-43,W-37,M-44 200: 51.69  100: 51.11
50: 50.12 21: 48.82		 No 48.38 48.38 April 19, 2024
D-44,W-40,M-45 200: 51.72  100: 51.17
50: 50.2 21: 48.89		 No 48.35 48.35 April 18, 2024
D-34,W-35,M-43 200: 51.05  100: 51.16
50: 50.27 21: 48.94		 Yes 47.46 47.46 April 17, 2024
D-31,W-33,M-43 200: 51.09  100: 51.24
50: 50.4 21: 49.14		 Yes 47.9 47.9 April 16, 2024
D-40,W-38,M-45 200: 51.13  100: 51.33
50: 50.55 21: 49.39		 Yes 48.98 48.98 April 15, 2024
D-39,W-38,M-45 200: 51.17  100: 51.39
50: 50.64 21: 49.48		 Yes 49.33 49.33 April 12, 2024
D-41,W-39,M-45 200: 51.2  100: 51.46
50: 50.73 21: 49.59		 No 49.2 49.2 April 11, 2024
D-41,W-39,M-45 200: 51.22  100: 51.51
50: 50.81 21: 49.68		 No 49.47 49.47 April 10, 2024
D-42,W-40,M-45 200: 51.24  100: 51.56
50: 50.89 21: 49.77		 No 48.95 48.95 April 9, 2024
D-40,W-38,M-45 200: 51.27  100: 51.62
50: 50.97 21: 49.85		 Yes 48.7 48.7 April 8, 2024
D-34,W-35,M-44 200: 51.29  100: 51.68
50: 51.06 21: 49.99		 Yes 48.21 48.21 April 5, 2024
D-37,W-39,M-45 200: 51.32  100: 51.76
50: 51.2 21: 50.22		 Yes 48.58 48.58 April 4, 2024
D-29,W-34,M-44 200: 51.36  100: 51.83
50: 51.3 21: 50.39		 Yes 47.96 47.96 April 3, 2024
D-30,W-35,M-44 200: 51.39  100: 51.92
50: 51.46 21: 50.68		 Yes 49.28 49.28 April 2, 2024
D-34,W-38,M-45 200: 51.43  100: 52
50: 51.6 21: 50.98		 Yes 50.1 50.1 March 28, 2024
D-54,W-47,M-48 200: 51.53  100: 52.08
50: 51.71 21: 51.2		 No 52.26 52.26 March 27, 2024
D-53,W-47,M-48 200: 51.53  100: 52.09
50: 51.71 21: 51.14		 No 51.52 51.52 March 26, 2024
D-47,W-44,M-48 200: 51.53  100: 52.1
50: 51.72 21: 51.09		 No 51.26 51.26 March 25, 2024
D-50,W-45,M-48 200: 51.62  100: 52.13
50: 51.75 21: 51.1		 No 52.2 52.2 March 22, 2024
D-59,W-49,M-49 200: 51.65  100: 52.16
50: 51.77 21: 51.09		 No 52.28 52.28 March 21, 2024
D-45,W-43,M-47 200: 51.67  100: 52.16
50: 51.75 21: 50.97		 No 50.94 50.94 March 20, 2024
D-44,W-43,M-47 200: 51.68  100: 52.19
50: 51.79 21: 50.98		 No 51 51 March 19, 2024
2024 © SwingIdea.eu