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

(TSV: ROS )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 24, 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 (%)
Sep 30, 2019 0.1450 0.1630 0.1400 0.1600 4,208,729 +0.02(+10.34%)
Sep 27, 2019 0.1350 0.1500 0.1300 0.1450 294,400 +0.00(+3.57%)
Sep 26, 2019 0.1450 0.1450 0.1400 0.1400 125,000 -0.00(-3.45%)
Sep 25, 2019 0.1450 0.1450 0.1400 0.1450 57,800 +0.00(+0.00%)
Sep 24, 2019 0.1350 0.1450 0.1350 0.1450 470,428 +0.00(+3.57%)
Sep 23, 2019 0.1400 0.1400 0.1350 0.1400 108,140 +0.01(+3.70%)
Sep 20, 2019 0.1380 0.1380 0.1350 0.1350 13,500 +0.00(+0.00%)
Sep 19, 2019 0.1400 0.1400 0.1350 0.1350 37,000 -0.01(-3.57%)
Sep 18, 2019 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Sep 17, 2019 0.1400 0.1400 0.1400 0.1400 48,000 +0.00(+0.00%)
Sep 16, 2019 0.1350 0.1430 0.1350 0.1400 100,500 +0.00(+0.00%)
Sep 13, 2019 0.1400 0.1450 0.1350 0.1400 310,688 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1500 0.1400 0.1400 440,000 +0.01(+3.70%)
Sep 11, 2019 0.1350 0.1400 0.1350 0.1350 41,500 +0.00(+0.00%)
Sep 10, 2019 0.1350 0.1450 0.1350 0.1350 238,000 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1400 0.1350 0.1350 104,425 +0.00(+0.00%)
Sep 06, 2019 0.1400 0.1400 0.1300 0.1350 523,512 -0.01(-3.57%)
Sep 05, 2019 0.1500 0.1500 0.1400 0.1400 134,500 -0.00(-3.45%)
Sep 04, 2019 0.1500 0.1550 0.1450 0.1450 207,750 -0.01(-3.33%)
Sep 03, 2019 0.1500 0.1550 0.1500 0.1500 46,500 -0.01(-3.23%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 29, 2019 0.1450 0.1500 0.1450 0.1450 58,000 -0.01(-3.33%)
Aug 28, 2019 0.1500 0.1550 0.1450 0.1500 354,500 -0.01(-3.23%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1550 408,200 -0.01(-6.06%)
Aug 26, 2019 0.1500 0.1700 0.1450 0.1650 3,386,341 +0.02(+10.00%)
Aug 23, 2019 0.1400 0.1600 0.1400 0.1500 2,594,142 +0.01(+7.14%)
Aug 22, 2019 0.1500 0.1500 0.1350 0.1400 334,100 -0.01(-6.67%)
Aug 21, 2019 0.1500 0.1550 0.1450 0.1500 167,425 +0.01(+3.45%)
Aug 20, 2019 0.1550 0.1550 0.1450 0.1450 116,200 -0.01(-6.45%)
Aug 19, 2019 0.1600 0.1650 0.1500 0.1550 182,400 -0.01(-6.06%)
Aug 16, 2019 0.1800 0.1800 0.1600 0.1650 898,954 -0.01(-8.33%)
Aug 15, 2019 0.1550 0.1830 0.1500 0.1800 430,500 +0.02(+16.13%)
Aug 14, 2019 0.1550 0.1600 0.1550 0.1550 231,250 +0.00(+0.00%)
Aug 13, 2019 0.1750 0.1750 0.1550 0.1550 382,750 -0.02(-13.89%)
Aug 12, 2019 0.1850 0.1900 0.1750 0.1800 811,694 -0.01(-5.26%)
Aug 09, 2019 0.1700 0.1900 0.1700 0.1900 725,525 +0.02(+11.76%)
Aug 08, 2019 0.1650 0.1700 0.1500 0.1700 360,984 +0.01(+6.25%)
Aug 07, 2019 0.1700 0.1750 0.1600 0.1600 832,195 -0.01(-3.03%)
Aug 06, 2019 0.1450 0.1700 0.1400 0.1650 2,355,340 +0.02(+13.79%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 01, 2019 0.1450 0.1500 0.1400 0.1500 207,500 -0.01(-3.23%)
Jul 31, 2019 0.1500 0.1550 0.1450 0.1550 412,658 +0.01(+3.33%)
Jul 30, 2019 0.1400 0.1500 0.1400 0.1500 3,676,339 +0.01(+7.14%)
Jul 29, 2019 0.1450 0.1450 0.1350 0.1400 28,480 -0.00(-3.45%)
Jul 26, 2019 0.1400 0.1450 0.1400 0.1450 144,320 +0.00(+0.00%)
Jul 25, 2019 0.1400 0.1500 0.1350 0.1450 651,675 +0.00(+3.57%)
Jul 24, 2019 0.1300 0.1450 0.1300 0.1400 887,260 +0.02(+12.00%)
Jul 23, 2019 0.1400 0.1400 0.1250 0.1250 593,475 -0.02(-10.71%)
Jul 22, 2019 0.1500 0.1600 0.1350 0.1400 3,673,796 +0.01(+7.69%)
Jul 19, 2019 0.1350 0.1450 0.1300 0.1300 1,491,499 -0.01(-7.14%)
Jul 18, 2019 0.1350 0.1400 0.1300 0.1400 209,700 +0.01(+7.69%)
Jul 17, 2019 0.1200 0.1300 0.1200 0.1300 477,000 +0.01(+8.33%)
Jul 16, 2019 0.1300 0.1300 0.1100 0.1200 832,775 -0.01(-4.00%)
Jul 15, 2019 0.1400 0.1400 0.1250 0.1250 410,589 -0.02(-10.71%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 92,000 +0.01(+3.70%)
Jul 11, 2019 0.1400 0.1400 0.1300 0.1350 689,400 -0.01(-3.57%)
Jul 10, 2019 0.1400 0.1400 0.1350 0.1400 160,900 +0.01(+3.70%)
Jul 09, 2019 0.1450 0.1450 0.1350 0.1350 87,400 -0.01(-6.90%)
Jul 08, 2019 0.1550 0.1550 0.1350 0.1450 381,850 -0.01(-3.33%)
Jul 05, 2019 0.1450 0.1500 0.1400 0.1500 889,849 +0.00(+0.00%)
Jul 04, 2019 0.1550 0.1550 0.1500 0.1500 512,043 -0.01(-3.23%)
Jul 03, 2019 0.1600 0.1600 0.1550 0.1550 154,250 +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.