Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ROS )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 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 30, 2019 0.1400 0.1600 0.1400 0.1600 1,012,100 +0.02(+10.34%)
Apr 29, 2019 0.1350 0.1450 0.1200 0.1450 474,300 +0.01(+11.54%)
Apr 26, 2019 0.1500 0.1550 0.1300 0.1300 956,750 -0.01(-10.34%)
Apr 25, 2019 0.1450 0.1900 0.1400 0.1450 1,336,799 +0.01(+7.41%)
Apr 24, 2019 0.1100 0.1350 0.1100 0.1350 1,267,000 +0.03(+22.73%)
Apr 23, 2019 0.1100 0.1150 0.1000 0.1100 1,045,900 +0.01(+4.76%)
Apr 22, 2019 0.1050 0.1150 0.1000 0.1050 1,033,050 +0.00(+5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1000 0.1100 0.0950 0.1100 719,366 +0.01(+4.76%)
Apr 16, 2019 0.1150 0.1150 0.1000 0.1050 1,677,765 -0.01(-4.55%)
Apr 15, 2019 0.1300 0.1300 0.1100 0.1100 2,018,482 -0.02(-15.38%)
Apr 12, 2019 0.1550 0.1550 0.1250 0.1300 1,411,239 -0.02(-13.33%)
Apr 11, 2019 0.1750 0.1800 0.1350 0.1500 2,111,387 -0.03(-16.67%)
Apr 10, 2019 0.2000 0.2050 0.1700 0.1800 1,262,433 -0.02(-12.20%)
Apr 09, 2019 0.2450 0.2450 0.2000 0.2050 392,818 -0.03(-12.77%)
Apr 08, 2019 0.2550 0.2550 0.2300 0.2350 256,739 -0.02(-7.84%)
Apr 05, 2019 0.2500 0.2600 0.2500 0.2550 144,000 -0.01(-1.92%)
Apr 04, 2019 0.2500 0.2650 0.2500 0.2600 162,019 +0.01(+1.96%)
Apr 03, 2019 0.2600 0.2600 0.2500 0.2550 156,500 -0.02(-5.56%)
Apr 02, 2019 0.2500 0.2700 0.2400 0.2700 583,650 +0.03(+10.20%)
Apr 01, 2019 0.2700 0.2800 0.2400 0.2450 706,500 -0.04(-12.50%)
Mar 29, 2019 0.2950 0.3050 0.2700 0.2800 1,056,937 -0.02(-6.67%)
Mar 28, 2019 0.2500 0.3250 0.2400 0.3000 1,287,406 +0.04(+15.38%)
Mar 27, 2019 0.2700 0.2700 0.2500 0.2600 485,262 -0.01(-3.70%)
Mar 26, 2019 0.2700 0.2750 0.2600 0.2700 71,000 +0.00(+0.00%)
Mar 25, 2019 0.2600 0.2800 0.2600 0.2700 354,065 -0.02(-6.90%)
Mar 22, 2019 0.2650 0.2900 0.2600 0.2900 970,500 +0.03(+11.54%)
Mar 21, 2019 0.2800 0.2800 0.2600 0.2600 267,400 -0.03(-11.86%)
Mar 20, 2019 0.2500 0.3000 0.2350 0.2950 581,400 +0.04(+15.69%)
Mar 19, 2019 0.2100 0.2750 0.2000 0.2550 1,928,000 +0.05(+21.43%)
Mar 18, 2019 0.2250 0.2300 0.2100 0.2100 458,791 -0.03(-12.50%)
Mar 15, 2019 0.2100 0.2400 0.2100 0.2400 709,633 +0.04(+17.07%)
Mar 14, 2019 0.2150 0.2150 0.2050 0.2050 109,500 -0.01(-4.65%)
Mar 13, 2019 0.2200 0.2200 0.2150 0.2150 253,750 -0.01(-2.27%)
Mar 12, 2019 0.2150 0.2300 0.2150 0.2200 318,323 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.2200 0.2200 749,100 -0.04(-13.73%)
Mar 08, 2019 0.2650 0.2650 0.2300 0.2550 952,891 -0.03(-8.93%)
Mar 07, 2019 0.1950 0.2800 0.1950 0.2800 4,717,525 +0.06(+27.27%)
Mar 06, 2019 0.1950 0.2200 0.1850 0.2200 937,550 +0.04(+18.92%)
Mar 05, 2019 0.1900 0.1900 0.1700 0.1850 145,000 -0.01(-5.13%)
Mar 04, 2019 0.1900 0.2300 0.1900 0.1950 1,245,011 -0.01(-7.14%)
Mar 01, 2019 0.1700 0.2500 0.1700 0.2100 1,248,463 +0.04(+20.00%)
Feb 28, 2019 0.1600 0.1800 0.1600 0.1750 292,000 +0.01(+6.06%)
Feb 27, 2019 0.1850 0.1850 0.1650 0.1650 43,000 +0.00(+0.00%)
Feb 26, 2019 0.1700 0.1700 0.1650 0.1650 73,765 -0.01(-2.94%)
Feb 25, 2019 0.1600 0.1700 0.1600 0.1700 62,000 +0.01(+6.25%)
Feb 22, 2019 0.1600 0.1600 0.1500 0.1600 76,900 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1600 0.1450 0.1600 190,174 +0.01(+6.67%)
Feb 20, 2019 0.1550 0.1550 0.1500 0.1500 56,382 +0.01(+3.45%)
Feb 19, 2019 0.1450 0.1600 0.1450 0.1450 205,882 -0.01(-6.45%)
Feb 15, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 14, 2019 0.1450 0.1550 0.1400 0.1500 191,000 +0.01(+7.14%)
Feb 13, 2019 0.1400 0.1400 0.1350 0.1400 91,600 +0.01(+7.69%)
Feb 12, 2019 0.1500 0.1600 0.1300 0.1300 330,233 -0.02(-13.33%)
Feb 11, 2019 0.1550 0.1550 0.1500 0.1500 78,000 -0.01(-3.23%)
Feb 08, 2019 0.1400 0.1550 0.1400 0.1550 276,500 +0.01(+6.90%)
Feb 07, 2019 0.1550 0.1600 0.1450 0.1450 103,533 +0.00(+0.00%)
Feb 06, 2019 0.1550 0.1550 0.1450 0.1450 345,000 -0.01(-6.45%)
Feb 05, 2019 0.1550 0.1650 0.1550 0.1550 60,900 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1550 0.1550 98,500 -0.01(-3.13%)
Feb 01, 2019 0.1550 0.1600 0.1550 0.1600 300,450 +0.00(+0.00%)
Jan 31, 2019 0.1500 0.1700 0.1500 0.1600 286,775 +0.01(+6.67%)
Jan 30, 2019 0.1550 0.1550 0.1300 0.1500 766,475 +0.00(+0.00%)
Jan 29, 2019 0.1600 0.1750 0.1350 0.1500 1,611,041 -0.01(-6.25%)
Jan 28, 2019 0.1900 0.2000 0.1500 0.1600 1,351,650 -0.03(-15.79%)
Jan 25, 2019 0.0950 0.1900 0.0950 0.1900 6,611,389 +0.10(+123.53%)
Jan 24, 2019 0.0650 0.0900 0.0650 0.0850 1,389,000 +0.03(+41.67%)
Jan 23, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0600 0.0600 33,500 -0.01(-7.69%)
Jan 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+16.67%)
Jan 14, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 17,000 -0.01(-7.14%)
Jan 10, 2019 0.0700 0.0700 0.0700 0.0700 67,200 -0.00(-6.67%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 03, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 28, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+15.38%)
Dec 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 42,000 +0.02(+27.27%)
Dec 10, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Dec 06, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 05, 2018 0.0600 0.0700 0.0600 0.0650 137,000 +0.01(+8.33%)
Dec 04, 2018 0.0650 0.0800 0.0550 0.0600 396,000 -0.02(-25.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 27, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 26, 2018 0.0750 0.0750 0.0750 0.0750 54,300 +0.01(+25.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Oct 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 12, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 11, 2018 0.1100 0.1100 0.1000 0.1000 13,000 +0.03(+42.86%)
Oct 09, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+14.29%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 21, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Sep 10, 2018 0.0700 0.0800 0.0500 0.0600 250,000 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 24, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0550 0.0550 87,000 -0.01(-15.38%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2018 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-13.33%)
Aug 07, 2018 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 26, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jul 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 27, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 28,580 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.67%)
Jun 13, 2018 0.0750 0.0750 0.0600 0.0600 28,000 -0.01(-14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jun 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 30, 2018 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+15.38%)
May 28, 2018 0.0650 0.0650 0.0650 500 -0.01(-13.33%)
May 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 22, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 7,000 +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.