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

Rosinbomb (OP: ROSN )

0.0198 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 8, 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 (%)
Aug 31, 2021 1.695 1.700 1.260 1.690 6,196 -0.01(-0.29%)
Aug 30, 2021 1.700 1.700 1.690 1.695 2,300 -0.00(-0.29%)
Aug 27, 2021 1.700 1.700 1.690 1.700 3,170 +0.00(+0.00%)
Aug 26, 2021 1.650 1.700 1.650 1.700 16,400 +0.00(+0.00%)
Aug 25, 2021 1.700 1.700 1.550 1.700 300 +0.00(+0.00%)
Aug 24, 2021 1.700 1.700 1.700 1.700 734 -0.10(-5.56%)
Aug 23, 2021 1.680 1.800 0.8511 1.800 11,302 +0.04(+2.27%)
Aug 20, 2021 1.760 1.780 1.760 1.760 500 +0.00(+0.00%)
Aug 19, 2021 1.850 1.850 1.700 1.760 3,290 +0.01(+0.57%)
Aug 18, 2021 1.850 1.850 1.750 1.750 1,504 -0.02(-1.13%)
Aug 17, 2021 1.775 1.800 1.770 1.770 1,540 -0.08(-4.32%)
Aug 13, 2021 1.850 1.850 1.850 0 -0.02(-1.07%)
Aug 12, 2021 1.915 1.915 1.820 1.870 2,758 -0.01(-0.53%)
Aug 11, 2021 1.865 1.880 1.860 1.880 2,368 +0.02(+1.08%)
Aug 10, 2021 1.830 1.860 1.830 1.860 425 +0.02(+1.09%)
Aug 09, 2021 1.850 1.850 1.840 1.840 1,500 +0.00(+0.00%)
Aug 06, 2021 1.850 1.850 1.820 1.840 4,400 +0.02(+1.10%)
Aug 05, 2021 1.800 1.820 1.710 1.820 32,335 +0.03(+1.68%)
Aug 04, 2021 1.800 1.800 1.760 1.790 2,800 -0.01(-0.56%)
Aug 03, 2021 1.800 1.800 1.800 1.800 150 +0.00(+0.00%)
Aug 02, 2021 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Jul 30, 2021 1.800 1.800 1.775 1.800 5,669 +0.00(+0.00%)
Jul 29, 2021 1.800 1.800 1.800 1.800 941 +0.00(+0.00%)
Jul 28, 2021 1.780 1.800 1.780 1.800 1,100 +0.00(+0.00%)
Jul 27, 2021 1.790 1.800 1.780 1.800 1,440 +0.01(+0.56%)
Jul 26, 2021 1.790 1.790 1.770 1.790 1,650 +0.00(+0.00%)
Jul 23, 2021 1.800 1.800 1.770 1.790 1,100 +0.01(+0.56%)
Jul 22, 2021 1.790 1.790 1.780 1.780 1,600 +0.01(+0.28%)
Jul 21, 2021 1.800 1.800 1.750 1.775 1,000 -0.03(-1.39%)
Jul 20, 2021 1.800 1.800 1.790 1.800 1,301 +0.00(+0.00%)
Jul 19, 2021 1.800 1.800 1.750 1.800 1,250 +0.00(+0.00%)
Jul 16, 2021 1.800 1.800 1.750 1.800 1,300 +0.00(+0.00%)
Jul 15, 2021 1.800 1.800 1.745 1.800 6,555 +0.00(+0.00%)
Jul 14, 2021 1.800 1.800 1.780 1.800 805 +0.00(+0.00%)
Jul 13, 2021 1.800 1.800 1.780 1.800 600 +0.00(+0.00%)
Jul 12, 2021 1.760 1.800 1.760 1.800 1,700 +0.00(+0.00%)
Jul 09, 2021 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Jul 08, 2021 1.800 1.800 1.780 1.800 1,800 +0.00(+0.00%)
Jul 07, 2021 1.800 1.800 1.780 1.800 2,014 +0.00(+0.00%)
Jul 02, 2021 1.800 1.800 1.800 1.800 133 -0.02(-1.10%)
Jul 01, 2021 1.800 1.840 1.780 1.820 4,469 +0.02(+1.11%)
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%)
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.