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 (%)
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%)
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.