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

Rosinbomb (OP: ROSN )

0.0194 -0.0004 (-2.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Jun 30, 2021 1.820 1.830 1.800 1.800 950 -0.02(-1.10%)
Jun 29, 2021 1.830 1.830 1.800 1.820 2,300 +0.00(+0.00%)
Jun 28, 2021 1.800 1.830 1.800 1.820 1,124 +0.00(+0.00%)
Jun 25, 2021 1.830 1.830 1.795 1.820 4,769 +0.00(+0.00%)
Jun 24, 2021 1.830 1.830 1.810 1.820 1,500 +0.00(+0.00%)
Jun 23, 2021 1.810 1.850 1.800 1.820 5,270 +0.01(+0.55%)
Jun 22, 2021 1.785 1.820 1.785 1.810 7,585 +0.02(+1.12%)
Jun 21, 2021 1.720 1.790 1.700 1.790 4,800 +0.04(+2.29%)
Jun 18, 2021 1.820 1.820 1.735 1.750 1,432 -0.06(-3.31%)
Jun 17, 2021 1.790 1.820 1.780 1.810 7,800 +0.02(+1.12%)
Jun 16, 2021 1.790 1.790 1.700 1.790 8,050 +0.01(+0.56%)
Jun 15, 2021 1.765 1.790 1.700 1.780 12,205 +0.01(+0.56%)
Jun 14, 2021 1.760 1.790 1.740 1.770 6,841 +0.01(+0.57%)
Jun 11, 2021 1.760 1.760 1.740 1.760 6,674 +0.01(+0.57%)
Jun 10, 2021 1.770 1.770 1.750 1.750 984 +0.02(+1.16%)
Jun 09, 2021 1.730 1.760 1.700 1.730 20,017 +0.03(+2.06%)
Jun 08, 2021 1.680 1.700 1.670 1.695 9,206 +0.03(+1.50%)
Jun 07, 2021 1.610 1.670 1.590 1.670 6,650 +0.08(+5.36%)
Jun 04, 2021 1.535 1.650 1.500 1.585 13,200 +0.01(+0.96%)
Jun 03, 2021 1.570 1.570 1.500 1.570 2,337 +0.04(+2.61%)
Jun 02, 2021 1.430 1.570 1.430 1.530 22,830 +0.03(+2.00%)
Jun 01, 2021 1.500 1.500 1.500 1.500 1,187 +0.00(+0.00%)
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%)
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.