Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ROS )

0.0950 +0.0100 (+11.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 29, 2020 0.4150 0.4550 0.4100 0.4200 1,116,175 +0.01(+2.44%)
May 28, 2020 0.4200 0.4250 0.4100 0.4100 287,822 +0.01(+2.50%)
May 27, 2020 0.3700 0.4200 0.3700 0.4000 511,100 +0.02(+5.26%)
May 26, 2020 0.3800 0.3850 0.3600 0.3800 619,775 -0.01(-1.30%)
May 25, 2020 0.3950 0.3950 0.3700 0.3850 149,983 +0.01(+1.32%)
May 22, 2020 0.4000 0.4000 0.3700 0.3800 426,994 -0.02(-5.00%)
May 21, 2020 0.4100 0.4300 0.3900 0.4000 428,950 -0.01(-2.44%)
May 20, 2020 0.4550 0.4550 0.4100 0.4100 462,641 -0.05(-9.89%)
May 19, 2020 0.4300 0.4550 0.4000 0.4550 1,223,583 +0.03(+5.81%)
May 15, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
May 14, 2020 0.3800 0.4200 0.3800 0.4000 511,018 +0.02(+3.90%)
May 13, 2020 0.3850 0.3850 0.3600 0.3850 842,400 +0.00(+0.00%)
May 12, 2020 0.3850 0.4100 0.3800 0.3850 935,400 +0.01(+2.67%)
May 11, 2020 0.3750 0.3950 0.3650 0.3750 431,015 +0.00(+0.00%)
May 08, 2020 0.3750 0.3750 0.3600 0.3750 609,912 +0.01(+1.35%)
May 07, 2020 0.3450 0.3850 0.3450 0.3700 1,188,233 +0.03(+7.25%)
May 06, 2020 0.3600 0.3750 0.3450 0.3450 1,005,291 -0.01(-2.82%)
May 05, 2020 0.3500 0.3550 0.3300 0.3550 2,441,364 -0.01(-2.74%)
May 04, 2020 0.2950 0.3750 0.2950 0.3650 7,958,560 +0.10(+40.38%)
May 01, 2020 0.2500 0.2600 0.2500 0.2600 490,071 +0.01(+4.00%)
Apr 30, 2020 0.2500 0.2600 0.2450 0.2500 437,350 +0.01(+2.04%)
Apr 29, 2020 0.2600 0.2600 0.2450 0.2450 287,600 -0.02(-7.55%)
Apr 28, 2020 0.2550 0.2650 0.2400 0.2650 554,227 +0.01(+1.92%)
Apr 27, 2020 0.2950 0.2950 0.2500 0.2600 872,818 -0.03(-10.34%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2900 215,050 +0.01(+1.75%)
Apr 23, 2020 0.2800 0.2850 0.2750 0.2850 997,800 +0.01(+3.64%)
Apr 22, 2020 0.2650 0.2800 0.2650 0.2750 1,432,494 +0.01(+3.77%)
Apr 21, 2020 0.2550 0.2700 0.2500 0.2650 370,900 -0.01(-1.85%)
Apr 20, 2020 0.2450 0.2850 0.2400 0.2700 967,141 +0.02(+8.00%)
Apr 17, 2020 0.2250 0.2500 0.2250 0.2500 4,756,189 +0.02(+11.11%)
Apr 16, 2020 0.2250 0.2300 0.2250 0.2250 239,300 +0.01(+2.27%)
Apr 15, 2020 0.2300 0.2300 0.2150 0.2200 466,083 +0.01(+2.33%)
Apr 14, 2020 0.2100 0.2200 0.2050 0.2150 1,106,613 +0.01(+4.88%)
Apr 13, 2020 0.2050 0.2200 0.1950 0.2050 2,130,538 +0.03(+17.14%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Apr 08, 2020 0.1800 0.1850 0.1800 0.1850 75,500 +0.01(+2.78%)
Apr 07, 2020 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.1900 196,600 -0.01(-5.00%)
Apr 03, 2020 0.1900 0.2000 0.1900 0.2000 41,200 +0.00(+0.00%)
Apr 02, 2020 0.1900 0.2000 0.1900 0.2000 10,499 +0.00(+0.00%)
Apr 01, 2020 0.1700 0.2000 0.1700 0.2000 394,000 +0.01(+5.26%)
Mar 31, 2020 0.1850 0.1950 0.1850 0.1900 299,000 +0.01(+5.56%)
Mar 30, 2020 0.1800 0.1800 0.1700 0.1800 90,300 +0.01(+2.86%)
Mar 27, 2020 0.1750 0.1800 0.1750 0.1750 72,600 -0.01(-2.78%)
Mar 26, 2020 0.1600 0.1850 0.1600 0.1800 479,793 +0.02(+12.50%)
Mar 25, 2020 0.1600 0.1650 0.1500 0.1600 320,999 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1650 0.1550 0.1600 272,500 +0.01(+3.23%)
Mar 23, 2020 0.1450 0.1550 0.1450 0.1550 76,500 +0.01(+10.71%)
Mar 20, 2020 0.1400 0.1450 0.1350 0.1400 127,500 -0.01(-9.68%)
Mar 19, 2020 0.1300 0.1550 0.1300 0.1550 253,000 +0.01(+6.90%)
Mar 18, 2020 0.1350 0.1500 0.1350 0.1450 54,500 -0.01(-6.45%)
Mar 17, 2020 0.1300 0.1600 0.1300 0.1550 382,615 +0.01(+6.90%)
Mar 16, 2020 0.1550 0.1550 0.1350 0.1450 223,000 -0.02(-12.12%)
Mar 13, 2020 0.1550 0.1650 0.1550 0.1650 77,000 +0.01(+3.13%)
Mar 12, 2020 0.1500 0.1600 0.1350 0.1600 249,194 +0.00(+0.00%)
Mar 11, 2020 0.1750 0.1750 0.1600 0.1600 338,250 -0.01(-8.57%)
Mar 10, 2020 0.1850 0.1850 0.1750 0.1750 70,000 -0.01(-2.78%)
Mar 09, 2020 0.1950 0.1950 0.1600 0.1800 1,421,600 -0.02(-7.69%)
Mar 06, 2020 0.1950 0.2000 0.1950 0.1950 428,568 +0.00(+0.00%)
Mar 05, 2020 0.1900 0.2100 0.1900 0.1950 942,070 +0.01(+2.63%)
Mar 04, 2020 0.1950 0.1950 0.1800 0.1900 409,630 +0.00(+0.00%)
Mar 03, 2020 0.1750 0.1900 0.1750 0.1900 846,816 +0.02(+11.76%)
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.