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 (%)
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%)
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.