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 (%)
Mar 31, 2017 0.0130 0.0140 0.0111 0.0124 15,453,651 +0.00(+3.40%)
Mar 30, 2017 0.0135 0.0164 0.0115 0.0120 44,740,456 +0.00(+7.53%)
Mar 29, 2017 0.0120 0.0125 0.0100 0.0112 6,139,748 +0.00(+3.33%)
Mar 28, 2017 0.0125 0.0131 0.0105 0.0108 13,633,515 -0.00(-12.12%)
Mar 27, 2017 0.0118 0.0144 0.0100 0.0123 12,449,724 +0.00(+2.42%)
Mar 24, 2017 0.0140 0.0140 0.0090 0.0120 9,888,566 -0.00(-0.83%)
Mar 23, 2017 0.0144 0.0149 0.0106 0.0121 17,202,896 -0.00(-12.32%)
Mar 22, 2017 0.0125 0.0150 0.0095 0.0138 24,736,288 +0.00(+50.00%)
Mar 21, 2017 0.0075 0.0104 0.0070 0.0092 23,134,234 +0.00(+22.67%)
Mar 20, 2017 0.0077 0.0081 0.0060 0.0075 7,928,602 -0.00(-3.23%)
Mar 17, 2017 0.0082 0.0084 0.0065 0.0077 8,101,275 -0.00(-5.49%)
Mar 16, 2017 0.0085 0.0085 0.0075 0.0082 11,414,160 +0.00(+7.89%)
Mar 15, 2017 0.0076 0.0086 0.0065 0.0076 13,244,528 +0.00(+1.33%)
Mar 14, 2017 0.0078 0.0084 0.0074 0.0075 9,238,188 -0.00(-7.41%)
Mar 13, 2017 0.0096 0.0097 0.0074 0.0081 17,638,916 -0.00(-15.62%)
Mar 10, 2017 0.0101 0.0109 0.0088 0.0096 10,258,414 +0.00(+0.00%)
Mar 09, 2017 0.0085 0.0111 0.0080 0.0096 20,288,588 +0.00(+14.29%)
Mar 08, 2017 0.0118 0.0118 0.0083 0.0084 27,566,326 -0.00(-25.00%)
Mar 07, 2017 0.0145 0.0150 0.0092 0.0112 47,550,856 -0.00(-14.50%)
Mar 06, 2017 0.0119 0.0158 0.0093 0.0131 76,636,592 +0.00(+15.62%)
Mar 03, 2017 0.0134 0.0140 0.0093 0.0113 84,729,832 -0.00(-23.70%)
Mar 02, 2017 0.0220 0.0260 0.0120 0.0149 82,202,464 -0.01(-25.75%)
Mar 01, 2017 0.0250 0.0250 0.0153 0.0200 52,919,484 -0.00(-9.50%)
Feb 28, 2017 0.0168 0.0290 0.0162 0.0221 99,128,280 +0.01(+38.13%)
Feb 27, 2017 0.0211 0.0211 0.0122 0.0160 53,880,836 +0.00(+18.52%)
Feb 24, 2017 0.0145 0.0151 0.0101 0.0135 80,157,336 +0.00(+13.45%)
Feb 23, 2017 0.0080 0.0120 0.0073 0.0119 90,739,952 +0.00(+56.58%)
Feb 22, 2017 0.0080 0.0129 0.0052 0.0076 131,629,544 +0.00(+2.70%)
Feb 21, 2017 0.0046 0.0087 0.0038 0.0074 92,418,256 +0.00(+80.49%)
Feb 17, 2017 0.0041 0.0041 0.0041 0 +0.00(+46.43%)
Feb 16, 2017 0.0032 0.0037 0.0026 0.0028 80,113,280 -0.00(-6.67%)
Feb 15, 2017 0.0023 0.0032 0.0019 0.0030 89,793,080 +0.00(+42.86%)
Feb 14, 2017 0.0018 0.0023 0.0015 0.0021 13,747,700 +0.00(+4.48%)
Feb 13, 2017 0.0024 0.0024 0.0016 0.0020 15,279,719 -0.00(-12.61%)
Feb 10, 2017 0.0018 0.0023 0.0015 0.0023 41,976,896 +0.00(+31.43%)
Feb 09, 2017 0.0014 0.0021 0.0013 0.0018 67,120,528 +0.00(+25.00%)
Feb 08, 2017 0.0013 0.0014 0.0010 0.0014 12,063,202 +0.00(+7.69%)
Feb 07, 2017 0.0010 0.0013 0.0010 0.0013 4,281,181 +0.00(+8.33%)
Feb 06, 2017 0.0013 0.0014 0.0010 0.0012 2,489,669 +0.00(+0.00%)
Feb 03, 2017 0.0013 0.0013 0.0010 0.0012 6,658,686 +0.00(+0.00%)
Feb 02, 2017 0.0012 0.0013 0.0009 0.0012 30,872,728 -0.00(-7.69%)
Feb 01, 2017 0.0006 0.0013 0.0006 0.0013 75,319,904 +0.00(+116.67%)
Jan 31, 2017 0.0005 0.0006 0.0005 0.0006 8,809,500 +0.00(+0.00%)
Jan 30, 2017 0.0006 0.0006 0.0005 0.0006 8,367,967 +0.00(+0.00%)
Jan 27, 2017 0.0007 0.0007 0.0006 0.0006 9,470,000 -0.00(-14.29%)
Jan 26, 2017 0.0006 0.0007 0.0005 0.0007 15,229,012 +0.00(+16.67%)
Jan 25, 2017 0.0005 0.0006 0.0005 0.0006 11,367,206 +0.00(+0.00%)
Jan 24, 2017 0.0005 0.0006 0.0005 0.0006 3,956,239 +0.00(+0.00%)
Jan 23, 2017 0.0006 0.0006 0.0005 0.0006 9,831,100 +0.00(+3.45%)
Jan 20, 2017 0.0006 0.0006 0.0006 0.0006 20,000 +0.00(+0.00%)
Jan 19, 2017 0.0007 0.0007 0.0005 0.0006 18,093,372 -0.00(-17.14%)
Jan 18, 2017 0.0004 0.0008 0.0004 0.0007 58,484,880 +0.00(+40.00%)
Jan 17, 2017 0.0004 0.0005 0.0004 0.0005 9,858,500 +0.00(+0.00%)
Jan 13, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 12, 2017 0.0006 0.0006 0.0005 0.0005 22,673,002 -0.00(-28.57%)
Jan 11, 2017 0.0007 0.0007 0.0005 0.0007 10,621,748 +0.00(+0.00%)
Jan 10, 2017 0.0008 0.0008 0.0006 0.0007 52,805,860 -0.00(-21.35%)
Jan 09, 2017 0.0006 0.0010 0.0006 0.0009 80,776,808 +0.00(+48.33%)
Jan 06, 2017 0.0005 0.0006 0.0003 0.0006 135,986,464 +0.00(+20.00%)
Jan 05, 2017 0.0006 0.0006 0.0005 0.0005 1,222,000 +0.00(+1.42%)
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.