Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosinbomb (OP: ROSN )

0.0177 +0.0023 (+14.94%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.370 1.500 1.370 1.500 6,550 +0.00(+0.00%)
May 27, 2021 1.500 1.500 1.500 1.500 100 +0.01(+0.67%)
May 26, 2021 1.490 1.500 1.400 1.490 1,200 +0.00(+0.01%)
May 25, 2021 1.390 1.500 1.370 1.490 1,401 +0.11(+7.96%)
May 24, 2021 1.400 1.400 1.260 1.380 14,710 -0.01(-0.72%)
May 21, 2021 1.490 1.490 1.310 1.390 6,861 +0.04(+2.96%)
May 20, 2021 1.300 1.490 1.270 1.350 24,809 +0.07(+5.47%)
May 19, 2021 1.220 1.320 1.185 1.280 12,530 +0.13(+11.30%)
May 18, 2021 1.150 1.250 1.090 1.150 5,564 +0.05(+4.55%)
May 17, 2021 0.8890 1.100 0.8545 1.100 100,504 +0.10(+10.00%)
May 14, 2021 1.000 1.000 0.8000 1.000 5,698 +0.00(+0.00%)
May 13, 2021 0.9850 1.000 0.9850 1.000 4,997 +0.00(+0.00%)
May 11, 2021 1.000 1.000 1.000 5 +0.01(+1.01%)
May 10, 2021 0.9900 0.9900 0.9900 0.9900 300 +0.00(+0.00%)
May 06, 2021 0.9900 0.9900 0.9900 24 +0.00(+0.00%)
May 04, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 03, 2021 0.7800 1.000 0.7800 1.000 2,050 +0.00(+0.00%)
Apr 29, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
Apr 28, 2021 0.8500 0.9300 0.7200 0.9300 30,300 +0.00(+0.00%)
Apr 27, 2021 0.9299 0.9300 0.7020 0.9300 1,540 +0.02(+2.20%)
Apr 26, 2021 0.8900 0.9100 0.8600 0.9100 3,497 +0.02(+2.25%)
Apr 23, 2021 0.8900 0.8900 0.8900 0.8900 100 -0.04(-4.30%)
Apr 21, 2021 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Apr 20, 2021 0.8850 0.8850 0.8400 0.8400 3,651 -0.09(-9.68%)
Apr 19, 2021 0.9300 0.9300 0.9300 0.9300 103 +0.00(+0.00%)
Apr 16, 2021 0.9300 0.9300 0.9300 105 +0.00(+0.00%)
Apr 15, 2021 0.9300 0.9300 0.8200 0.9300 5,011 +0.03(+3.33%)
Apr 14, 2021 0.9300 0.9300 0.8700 0.9000 6,116 -0.03(-3.23%)
Apr 13, 2021 0.8300 0.9300 0.8300 0.9300 3,700 +0.19(+25.68%)
Apr 12, 2021 0.9200 0.9200 0.6005 0.7400 19,406 -0.15(-16.38%)
Apr 09, 2021 0.8700 0.8850 0.7650 0.8850 4,200 +0.02(+1.84%)
Apr 08, 2021 0.8700 0.8700 0.8690 0.8690 456 -0.00(-0.11%)
Apr 07, 2021 0.8690 0.8700 0.8690 0.8700 500 +0.00(+0.12%)
Apr 06, 2021 0.8848 0.8848 0.8690 0.8690 600 +0.11(+13.98%)
Apr 05, 2021 0.6050 0.7624 0.6050 0.7624 522 -0.12(-13.95%)
Apr 01, 2021 0.9350 0.9350 0.7440 0.8860 1,100 +0.01(+1.55%)
Mar 31, 2021 0.9900 0.9900 0.5650 0.8725 7,071 +0.04(+4.37%)
Mar 30, 2021 0.7050 0.9480 0.7020 0.8360 3,424 -0.16(-16.40%)
Mar 29, 2021 0.8700 1.000 0.7400 1.000 2,700 +0.12(+14.29%)
Mar 26, 2021 1.010 1.010 0.8000 0.8750 5,400 -0.12(-12.06%)
Mar 25, 2021 0.9300 1.000 0.7400 0.9950 33,780 -0.01(-0.50%)
Mar 24, 2021 1.010 1.010 0.8900 1.000 9,674 +0.00(+0.00%)
Mar 23, 2021 1.000 1.000 1.000 1.000 1,829 +0.00(+0.00%)
Mar 22, 2021 1.000 1.000 1.000 1.000 100 +0.09(+10.50%)
Mar 19, 2021 0.8500 1.000 0.8500 0.9050 14,100 +0.05(+5.85%)
Mar 18, 2021 0.7000 1.500 0.7000 0.8550 51,200 +0.20(+31.54%)
Mar 17, 2021 0.7100 0.7100 0.6000 0.6500 6,100 +0.00(+0.00%)
Mar 16, 2021 0.7100 0.7100 0.6250 0.6500 2,794 -0.06(-8.45%)
Mar 15, 2021 0.7100 0.7100 0.7100 0.7100 200 +0.01(+1.44%)
Mar 12, 2021 0.7100 0.7100 0.6000 0.6999 900 -0.01(-1.42%)
Mar 11, 2021 0.7100 0.7100 0.7100 0.7100 200 +0.11(+18.33%)
Mar 10, 2021 0.5000 0.7100 0.4700 0.6000 19,280 -0.10(-14.29%)
Mar 09, 2021 0.7000 0.7100 0.7000 0.7000 201 -0.01(-0.71%)
Mar 08, 2021 0.6240 0.7050 0.4700 0.7050 25,850 +0.08(+13.71%)
Mar 05, 2021 0.6250 0.6375 0.4500 0.6200 7,600 -0.03(-4.62%)
Mar 04, 2021 0.6500 0.6500 0.6375 0.6500 1,050 +0.00(+0.00%)
Mar 03, 2021 0.5550 0.6500 0.5550 0.6500 14,170 +0.15(+30.00%)
Mar 02, 2021 0.4132 0.6000 0.4132 0.5000 54,710 -0.09(-15.25%)
Mar 01, 2021 0.5600 0.5900 0.5600 0.5900 1,700 +0.00(+0.00%)
Feb 26, 2021 0.5900 0.5900 0.5900 110 +0.00(+0.00%)
Feb 24, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 23, 2021 0.5900 0.5900 0.4500 0.5900 200 +0.00(+0.00%)
Feb 19, 2021 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Feb 18, 2021 0.5500 0.5500 0.5500 0.5500 172 +0.00(+0.36%)
Feb 17, 2021 0.5700 0.6000 0.5480 0.5480 11,280 -0.03(-5.52%)
Feb 16, 2021 0.5400 0.5800 0.4040 0.5800 3,160 +0.03(+5.45%)
Feb 12, 2021 0.5700 0.5700 0.5100 0.5500 2,600 +0.01(+1.85%)
Feb 11, 2021 0.5500 0.5500 0.5400 0.5400 1,200 -0.06(-9.70%)
Feb 10, 2021 0.4000 0.6000 0.4000 0.5980 50,228 +0.10(+20.08%)
Feb 09, 2021 0.6579 0.6579 0.3441 0.4980 1,676 -0.05(-9.45%)
Feb 08, 2021 0.6779 0.6779 0.5495 0.5500 1,250 +0.05(+10.00%)
Feb 05, 2021 0.4010 0.5000 0.2020 0.5000 31,700 -0.18(-26.36%)
Feb 04, 2021 0.4011 0.6790 0.4011 0.6790 2,550 -0.01(-1.59%)
Feb 03, 2021 0.5466 0.6900 0.5466 0.6900 300 -0.01(-1.43%)
Feb 02, 2021 0.7000 0.7100 0.7000 0.7000 2,350 +0.05(+7.69%)
Feb 01, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.05(+8.33%)
Jan 29, 2021 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Jan 27, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 26, 2021 0.6100 0.6100 0.6000 0.6000 14,100 -0.08(-11.76%)
Jan 20, 2021 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jan 19, 2021 0.6500 0.6500 0.4000 0.6500 200 +0.02(+2.36%)
Jan 15, 2021 0.6100 0.6350 0.6100 0.6350 300 +0.03(+4.10%)
Jan 14, 2021 0.6100 0.6100 0.6100 0.6100 1,200 -0.08(-11.59%)
Jan 13, 2021 0.6900 0.6900 0.6900 0.6900 149 +0.29(+71.64%)
Jan 12, 2021 0.7100 0.7100 0.4020 0.4020 6,720 -0.29(-41.74%)
Jan 11, 2021 0.6900 0.6900 0.6900 0.6900 30,110 +0.05(+7.81%)
Jan 08, 2021 0.6900 0.6900 0.5100 0.6400 1,700 -0.04(-5.88%)
Jan 07, 2021 0.6800 0.6800 0.6800 0.6800 100 -0.03(-4.23%)
Jan 06, 2021 0.7100 0.7100 0.7100 0.7100 150 +0.19(+37.86%)
Jan 05, 2021 0.5150 0.5150 0.5150 0.5150 175 -0.18(-26.43%)
Jan 04, 2021 0.7000 0.7000 0.7000 0.7000 124 +0.13(+22.81%)
Dec 31, 2020 0.5700 0.5700 0.5700 100 -0.13(-18.57%)
Dec 30, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Dec 28, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Dec 23, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 22, 2020 0.7000 0.7000 0.7000 0.7000 110 -0.01(-1.41%)
Dec 21, 2020 0.7100 0.7100 0.7100 0.7100 180 +0.10(+15.58%)
Dec 18, 2020 0.7100 0.7100 0.4500 0.6143 5,100 +0.01(+2.38%)
Dec 17, 2020 0.7300 0.7300 0.4750 0.6000 13,394 +0.09(+17.65%)
Dec 16, 2020 0.5100 0.5100 0.5100 0.5100 100 -0.22(-30.61%)
Dec 15, 2020 0.7350 0.7350 0.7350 0.7350 100 +0.21(+41.35%)
Dec 14, 2020 0.5200 0.5200 0.5200 0.5200 750 -0.21(-29.25%)
Dec 11, 2020 0.7350 0.7350 0.7350 0.7350 200 +0.22(+42.72%)
Dec 10, 2020 0.3500 0.5150 0.3500 0.5150 12,100 -0.04(-6.36%)
Dec 09, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.06(+12.24%)
Dec 08, 2020 0.5100 0.5100 0.4250 0.4900 800 +0.01(+2.08%)
Dec 07, 2020 0.4850 0.5000 0.4800 0.4800 2,250 -0.01(-1.03%)
Dec 02, 2020 0.4850 0.4850 0.4850 0 +0.18(+61.67%)
Dec 01, 2020 0.4100 0.4100 0.3000 0.3000 3,000 -0.22(-42.31%)
Nov 18, 2020 0.5200 0.5200 0.5200 0 +0.22(+73.33%)
Nov 16, 2020 0.3000 0.3000 0.3000 0 -0.22(-42.31%)
Nov 12, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 11, 2020 0.4100 0.5200 0.3010 0.5200 9,608 -0.02(-3.70%)
Nov 10, 2020 0.5400 0.5400 0.5400 11 +0.00(+0.00%)
Nov 04, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Nov 02, 2020 0.5200 0.5200 0.5200 0 +0.04(+8.56%)
Oct 29, 2020 0.4790 0.4790 0.4790 0 -0.06(-11.30%)
Oct 28, 2020 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.00%)
Oct 26, 2020 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Oct 23, 2020 0.4800 0.4800 0.4200 0.4800 1,500 +0.03(+6.67%)
Oct 22, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.09(-16.67%)
Oct 20, 2020 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Oct 19, 2020 0.6600 0.6600 0.5500 0.5500 3,700 +0.07(+14.58%)
Oct 16, 2020 0.4800 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
Oct 15, 2020 0.4800 0.4800 0.4800 0.4800 870 -0.18(-27.27%)
Oct 14, 2020 0.6600 0.6600 0.6600 0.6600 100 +0.29(+76.00%)
Oct 13, 2020 0.4500 0.4500 0.2950 0.3750 11,400 -0.31(-44.85%)
Oct 05, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Sep 18, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.01%)
Sep 17, 2020 0.3720 0.7000 0.3720 0.6999 500 -0.05(-6.68%)
Sep 09, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.72%)
Sep 03, 2020 0.7790 0.7790 0.7790 0 +0.39(+102.29%)
Sep 02, 2020 0.7890 0.7890 0.3725 0.3851 1,384 -0.40(-51.25%)
Sep 01, 2020 0.3720 0.7900 0.3720 0.7900 1,885 -0.01(-1.25%)
Aug 31, 2020 0.8000 0.8000 0.8000 0.8000 100 +0.10(+14.29%)
Aug 28, 2020 0.6900 0.7000 0.5360 0.7000 300 +0.00(+0.00%)
Aug 26, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 24, 2020 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Aug 21, 2020 0.7400 0.7400 0.7400 0.7400 200 -0.03(-3.90%)
Aug 20, 2020 0.7500 0.7700 0.7500 0.7700 760 +0.00(+0.00%)
Aug 19, 2020 0.7700 0.7700 0.7700 0.7700 650 -0.04(-5.52%)
Aug 17, 2020 0.8150 0.8150 0.8150 0 +0.00(+0.62%)
Aug 14, 2020 0.8100 0.8100 0.8100 0.8100 100 -0.00(-0.61%)
Aug 12, 2020 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Aug 07, 2020 0.8150 0.8150 0.8150 0 -0.01(-1.21%)
Aug 06, 2020 0.8250 0.8250 0.8250 0.8250 140 +0.00(+0.00%)
Aug 04, 2020 0.8250 0.8250 0.8250 0 -0.01(-1.77%)
Jul 31, 2020 0.8399 0.8399 0.8399 0 +0.24(+40.22%)
Jul 30, 2020 0.8400 0.8400 0.3720 0.5990 3,532 -0.02(-3.39%)
Jul 29, 2020 0.5100 0.6700 0.5100 0.6200 13,800 +0.10(+20.39%)
Jul 28, 2020 0.5300 0.5300 0.5150 0.5150 5,290 -0.03(-4.63%)
Jul 27, 2020 0.5400 0.5400 0.5400 0.5400 100 +0.01(+1.89%)
Jul 24, 2020 0.5300 0.5300 0.5300 0.5300 700 +0.00(+0.00%)
Jul 22, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 21, 2020 0.5000 0.5300 0.4999 0.5300 6,900 -0.11(-17.19%)
Jul 20, 2020 0.6400 0.6400 0.6400 0.6400 100 +0.14(+28.00%)
Jul 17, 2020 0.4200 0.5000 0.4200 0.5000 200 -0.03(-5.66%)
Jul 16, 2020 0.4400 0.5400 0.3400 0.5300 1,685 -0.11(-17.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.