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

(OP: RSII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 0.0017 0.0019 0.0015 0.0017 2,511,894 +0.00(+0.00%)
Nov 26, 2014 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Nov 25, 2014 0.0017 0.0020 0.0015 0.0016 3,384,965 -0.00(-5.88%)
Nov 24, 2014 0.0015 0.0019 0.0015 0.0017 4,906,246 +0.00(+13.33%)
Nov 21, 2014 0.0018 0.0020 0.0015 0.0015 17,341,560 -0.00(-16.67%)
Nov 20, 2014 0.0025 0.0025 0.0017 0.0018 24,893,658 -0.00(-28.00%)
Nov 19, 2014 0.0025 0.0026 0.0021 0.0025 2,058,845 +0.00(+8.70%)
Nov 18, 2014 0.0019 0.0026 0.0019 0.0023 5,982,176 -0.00(-11.54%)
Nov 17, 2014 0.0026 0.0022 0.0026 5,965,681 +0.00(+0.00%)
Nov 14, 2014 0.0026 0.0030 0.0020 0.0026 11,797,125 -0.00(-10.34%)
Nov 13, 2014 0.0024 0.0029 0.0018 0.0029 14,385,430 +0.00(+26.09%)
Nov 12, 2014 0.0028 0.0028 0.0017 0.0023 18,999,248 -0.00(-4.17%)
Nov 11, 2014 0.0038 0.0041 0.0021 0.0024 35,402,888 -0.00(-35.14%)
Nov 10, 2014 0.0037 0.0048 0.0032 0.0037 48,775,328 -0.00(-5.13%)
Nov 07, 2014 0.0027 0.0039 0.0024 0.0039 14,559,492 +0.00(+44.44%)
Nov 06, 2014 0.0024 0.0027 0.0022 0.0027 15,212,798 +0.00(+12.50%)
Nov 05, 2014 0.0023 0.0024 0.0019 0.0024 10,131,367 +0.00(+4.35%)
Nov 04, 2014 0.0019 0.0023 0.0014 0.0023 14,761,755 +0.00(+35.29%)
Nov 03, 2014 0.0018 0.0020 0.0016 0.0017 6,984,180 +0.00(+13.33%)
Oct 31, 2014 0.0018 0.0018 0.0015 0.0015 478,216 -0.00(-34.78%)
Oct 30, 2014 0.0018 0.0023 0.0018 0.0023 16,000 +0.00(+27.78%)
Oct 29, 2014 0.0025 0.0017 0.0018 8,083,016 -0.00(-28.00%)
Oct 28, 2014 0.0021 0.0025 0.0020 0.0025 810,000 -0.00(-3.85%)
Oct 27, 2014 0.0020 0.0027 0.0018 0.0026 638,464 +0.00(+44.44%)
Oct 24, 2014 0.0018 0.0018 0.0016 0.0018 7,025,022 +0.00(+0.00%)
Oct 23, 2014 0.0017 0.0018 0.0016 0.0018 2,950,000 +0.00(+0.00%)
Oct 22, 2014 0.0017 0.0018 0.0016 0.0018 3,231,200 +0.00(+20.00%)
Oct 21, 2014 0.0017 0.0018 0.0015 0.0015 12,550,000 -0.00(-16.67%)
Oct 20, 2014 0.0021 0.0021 0.0015 0.0018 3,721,000 -0.00(-25.00%)
Oct 17, 2014 0.0025 0.0025 0.0018 0.0024 362,083 -0.00(-27.27%)
Oct 16, 2014 0.0017 0.0033 0.0017 0.0033 886,800 +0.00(+32.00%)
Oct 15, 2014 0.0022 0.0025 0.0015 0.0025 1,318,346 +0.00(+25.00%)
Oct 14, 2014 0.0017 0.0020 0.0015 0.0020 2,342,000 +0.00(+0.00%)
Oct 13, 2014 0.0020 0.0020 0.0016 0.0020 3,045,000 -0.00(-16.67%)
Oct 10, 2014 0.0024 0.0024 0.0020 0.0024 322,907 +0.00(+14.29%)
Oct 09, 2014 0.0021 0.0024 0.0020 0.0021 1,203,044 -0.00(-4.55%)
Oct 08, 2014 0.0022 0.0025 0.0022 0.0022 782,690 +0.00(+4.76%)
Oct 07, 2014 0.0025 0.0030 0.0020 0.0021 646,955 -0.00(-16.00%)
Oct 06, 2014 0.0028 0.0032 0.0025 0.0025 184,326 +0.00(+0.00%)
Oct 03, 2014 0.0025 0.0027 0.0022 0.0025 675,317 -0.00(-7.41%)
Oct 02, 2014 0.0023 0.0027 0.0023 0.0027 338,057 +0.00(+22.73%)
Oct 01, 2014 0.0025 0.0025 0.0022 0.0022 648,914 -0.00(-12.00%)
Sep 30, 2014 0.0020 0.0025 0.0020 0.0025 996,586 +0.00(+25.00%)
Sep 29, 2014 0.0025 0.0025 0.0020 0.0020 2,484,040 -0.00(-33.33%)
Sep 26, 2014 0.0025 0.0030 0.0025 0.0030 399,654 +0.00(+0.00%)
Sep 25, 2014 0.0032 0.0036 0.0022 0.0030 1,575,600 -0.00(-11.76%)
Sep 24, 2014 0.0040 0.0040 0.0030 0.0034 2,990,510 -0.00(-15.00%)
Sep 23, 2014 0.0038 0.0040 0.0032 0.0040 6,662,841 +0.00(+2.56%)
Sep 22, 2014 0.0038 0.0039 0.0033 0.0039 3,599,911 +0.00(+2.63%)
Sep 19, 2014 0.0037 0.0038 0.0032 0.0038 4,000,707 +0.00(+0.00%)
Sep 18, 2014 0.0036 0.0039 0.0032 0.0038 3,369,086 +0.00(+5.56%)
Sep 17, 2014 0.0036 0.0040 0.0033 0.0036 7,113,531 +0.00(+0.00%)
Sep 16, 2014 0.0027 0.0040 0.0025 0.0036 11,300,239 +0.00(+44.00%)
Sep 15, 2014 0.0024 0.0025 0.0020 0.0025 10,237,606 +0.00(+4.17%)
Sep 12, 2014 0.0017 0.0024 0.0017 0.0024 5,506,598 +0.00(+50.00%)
Sep 11, 2014 0.0015 0.0017 0.0014 0.0016 5,829,509 +0.00(+6.67%)
Sep 10, 2014 0.0016 0.0013 0.0015 4,463,297 -0.00(-21.05%)
Sep 09, 2014 0.0021 0.0021 0.0015 0.0019 6,661,000 -0.00(-17.39%)
Sep 08, 2014 0.0022 0.0025 0.0017 0.0023 6,303,407 +0.00(+9.52%)
Sep 05, 2014 0.0016 0.0021 0.0015 0.0021 6,325,609 +0.00(+16.67%)
Sep 04, 2014 0.0022 0.0022 0.0016 0.0018 12,053,442 -0.00(-10.00%)
Sep 03, 2014 0.0027 0.0027 0.0019 0.0020 14,379,051 -0.00(-23.08%)
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.