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

Rosinbomb (OP: ROSN )

0.0154 -0.0014 (-8.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Dec 31, 2021 1.050 1.250 1.050 1.250 225 -0.03(-2.34%)
Dec 29, 2021 1.280 1.280 1.280 0 +0.08(+6.67%)
Dec 28, 2021 1.200 1.200 1.200 1.200 521 -0.03(-2.44%)
Dec 27, 2021 1.300 1.490 1.050 1.230 2,394 +0.08(+6.96%)
Dec 23, 2021 1.050 1.250 0.7000 1.150 73,529 +0.10(+9.52%)
Dec 22, 2021 1.100 1.250 0.6500 1.050 1,818 +0.04(+3.96%)
Dec 21, 2021 1.100 1.100 1.010 1.010 2,046 -0.24(-19.20%)
Dec 20, 2021 1.080 1.250 1.080 1.250 2,600 +0.10(+8.70%)
Dec 17, 2021 1.150 1.150 1.150 1.150 398 +0.02(+1.77%)
Dec 16, 2021 1.100 1.130 0.9975 1.130 1,698 -0.07(-5.83%)
Dec 15, 2021 1.150 1.200 1.150 1.200 3,910 -0.10(-7.70%)
Dec 14, 2021 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Dec 13, 2021 1.290 1.290 1.250 1.250 949 -0.11(-8.42%)
Dec 10, 2021 1.280 1.440 1.245 1.365 9,367 +0.08(+6.64%)
Dec 08, 2021 1.280 1.280 1.280 0 +0.03(+2.40%)
Dec 07, 2021 1.200 1.280 0.5700 1.250 3,640 -0.04(-3.10%)
Dec 06, 2021 1.280 1.290 1.280 1.290 1,100 -0.15(-10.42%)
Dec 02, 2021 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 01, 2021 1.450 1.450 1.325 1.440 2,423 +0.04(+2.86%)
Nov 30, 2021 1.500 1.500 1.300 1.400 7,851 -0.09(-6.04%)
Nov 29, 2021 1.425 1.580 1.425 1.490 11,358 +0.02(+1.36%)
Nov 24, 2021 1.470 1.470 1.470 120 +0.22(+17.60%)
Nov 23, 2021 1.250 1.250 1.250 1.250 300 -0.20(-13.79%)
Nov 22, 2021 1.500 1.500 1.210 1.450 1,652 -0.13(-8.23%)
Nov 18, 2021 1.580 1.580 1.580 0 +0.08(+5.33%)
Nov 17, 2021 1.355 1.500 1.250 1.500 5,300 +0.00(+0.00%)
Nov 16, 2021 1.580 1.580 1.210 1.500 2,243 -0.05(-3.23%)
Nov 15, 2021 1.580 1.580 1.420 1.550 1,532 +0.11(+7.64%)
Nov 12, 2021 1.580 1.580 1.440 1.440 1,475 -0.15(-9.43%)
Nov 09, 2021 1.600 1.600 1.410 1.590 870 +0.09(+6.00%)
Nov 08, 2021 1.500 1.580 1.500 1.500 537 +0.10(+7.14%)
Nov 05, 2021 1.590 1.590 1.300 1.400 21,434 -0.18(-11.39%)
Nov 04, 2021 1.590 1.590 1.580 1.580 796 +0.13(+8.97%)
Nov 03, 2021 1.600 1.600 1.450 1.450 622 -0.15(-9.38%)
Nov 02, 2021 1.600 1.600 1.600 1.600 224 +0.00(+0.00%)
Nov 01, 2021 1.630 1.630 1.470 1.600 1,188 -0.03(-1.84%)
Oct 29, 2021 1.630 1.630 1.630 1.630 100 +0.10(+6.89%)
Oct 28, 2021 1.640 1.700 1.360 1.525 1,781 -0.15(-8.68%)
Oct 27, 2021 1.670 1.670 1.650 1.670 3,311 +0.02(+1.21%)
Oct 26, 2021 1.275 1.650 1.275 1.650 3,957 +0.00(+0.00%)
Oct 25, 2021 1.720 1.720 1.350 1.650 4,757 +0.00(+0.00%)
Oct 22, 2021 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Oct 21, 2021 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Oct 20, 2021 1.720 1.720 1.650 1.650 200 +0.00(+0.00%)
Oct 19, 2021 1.720 1.720 1.650 1.650 2,000 +0.00(+0.00%)
Oct 18, 2021 1.650 1.710 1.650 1.650 292 +0.01(+0.61%)
Oct 15, 2021 1.710 1.710 1.400 1.640 1,326 -0.02(-1.20%)
Oct 14, 2021 1.660 1.660 1.660 1.660 175 -0.03(-1.78%)
Oct 13, 2021 1.690 1.690 1.690 1.690 100 +0.01(+0.60%)
Oct 12, 2021 1.720 1.720 1.470 1.680 400 +0.21(+14.29%)
Oct 11, 2021 1.490 1.490 1.315 1.470 700 -0.02(-1.34%)
Oct 08, 2021 1.270 1.490 1.270 1.490 5,168 +0.09(+6.43%)
Oct 05, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 04, 2021 1.400 1.490 1.400 1.400 2,100 -0.01(-0.71%)
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.