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%)
Oct 01, 2021 1.200 1.450 1.200 1.410 874 +0.01(+0.71%)
Sep 30, 2021 1.400 1.490 1.250 1.400 1,320 +0.00(+0.01%)
Sep 29, 2021 1.325 1.400 1.325 1.400 1,590 +0.08(+6.04%)
Sep 28, 2021 0.7500 1.320 0.6050 1.320 107,339 +0.65(+97.03%)
Sep 27, 2021 0.9000 1.200 0.6500 0.6700 49,120 -0.39(-36.79%)
Sep 23, 2021 1.060 1.060 1.060 1 +0.00(+0.00%)
Sep 22, 2021 1.300 1.300 0.8510 1.060 6,929 -0.19(-15.20%)
Sep 21, 2021 1.650 1.650 1.160 1.250 17,740 -0.14(-10.07%)
Sep 20, 2021 1.450 1.650 1.310 1.390 2,080 -0.10(-6.71%)
Sep 17, 2021 1.580 1.580 1.455 1.490 2,919 -0.10(-6.29%)
Sep 16, 2021 1.625 1.650 1.510 1.590 2,420 -0.16(-9.14%)
Sep 15, 2021 1.700 1.750 1.700 1.750 777 -0.04(-2.23%)
Sep 14, 2021 1.800 1.800 1.750 1.790 1,698 +0.04(+2.28%)
Sep 13, 2021 1.800 1.800 1.725 1.750 2,454 -0.10(-5.41%)
Sep 10, 2021 1.850 1.860 1.650 1.850 6,398 +0.00(+0.00%)
Sep 09, 2021 1.850 1.860 1.850 1.850 2,575 +0.02(+0.82%)
Sep 08, 2021 1.800 1.845 1.750 1.835 2,100 +0.03(+1.94%)
Sep 07, 2021 1.700 1.850 1.700 1.800 1,600 +0.03(+1.69%)
Sep 03, 2021 1.695 1.800 1.690 1.770 3,271 +0.08(+4.73%)
Sep 02, 2021 1.700 1.700 1.640 1.690 4,800 -0.01(-0.59%)
Sep 01, 2021 1.690 1.700 1.630 1.700 5,141 +0.01(+0.59%)
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%)
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%)
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%)
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.