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 (%)
Apr 30, 2014 0.0040 0.0040 0.0040 0.0040 7,000 +0.00(+0.00%)
Apr 29, 2014 0.0025 0.0040 0.0025 0.0040 14,985 +0.00(+0.00%)
Apr 28, 2014 0.0030 0.0040 0.0025 0.0040 189,000 +0.00(+33.33%)
Apr 25, 2014 0.0040 0.0040 0.0030 0.0030 122,298 -0.00(-30.23%)
Apr 24, 2014 0.0023 0.0045 0.0021 0.0043 808,675 +0.00(+26.47%)
Apr 23, 2014 0.0030 0.0038 0.0025 0.0034 2,305,132 +0.00(+36.00%)
Apr 21, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 17, 2014 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Apr 15, 2014 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Apr 11, 2014 0.0025 0.0025 0.0025 0.0025 0 -0.00(-24.24%)
Apr 10, 2014 0.0033 0.0033 0.0033 0.0033 20,000 +0.00(+43.48%)
Apr 08, 2014 0.0023 0.0023 0.0023 5 +0.00(+53.33%)
Apr 07, 2014 0.0033 0.0033 0.0015 0.0015 121,200 -0.00(-54.55%)
Apr 03, 2014 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Apr 02, 2014 0.0032 0.0038 0.0032 0.0032 388,828 -0.00(-15.79%)
Apr 01, 2014 0.0032 0.0038 0.0032 0.0038 466,472 +0.00(+18.75%)
Mar 31, 2014 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+3.23%)
Mar 28, 2014 0.0033 0.0033 0.0020 0.0031 0 -0.00(-18.42%)
Mar 25, 2014 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Mar 21, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 19, 2014 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 18, 2014 0.0030 0.0040 0.0027 0.0040 997,805 +0.00(+21.21%)
Mar 17, 2014 0.0032 0.0033 0.0027 0.0033 315,049 +0.00(+3.12%)
Mar 14, 2014 0.0030 0.0032 0.0029 0.0032 0 +0.00(+6.67%)
Mar 13, 2014 0.0031 0.0031 0.0026 0.0030 645,774 +0.00(+0.00%)
Mar 12, 2014 0.0032 0.0033 0.0030 0.0030 560,000 -0.00(-21.05%)
Mar 11, 2014 0.0034 0.0038 0.0032 0.0038 485,500 -0.00(-2.56%)
Mar 10, 2014 0.0039 0.0039 0.0033 0.0039 356,382 +0.00(+0.00%)
Mar 07, 2014 0.0040 0.0040 0.0032 0.0039 0 -0.00(-2.50%)
Mar 06, 2014 0.0040 0.0040 0.0040 0.0040 494,873 +0.00(+0.00%)
Mar 05, 2014 0.0044 0.0044 0.0040 0.0040 586,194 +0.00(+0.00%)
Mar 04, 2014 0.0043 0.0045 0.0040 0.0040 311,500 -0.00(-16.67%)
Mar 03, 2014 0.0040 0.0048 0.0040 0.0048 939,397 +0.00(+20.00%)
Feb 28, 2014 0.0040 0.0044 0.0040 0.0040 0 -0.00(-9.09%)
Feb 27, 2014 0.0040 0.0044 0.0040 0.0044 660,252 +0.00(+0.00%)
Feb 26, 2014 0.0041 0.0048 0.0040 0.0044 483,355 +0.00(+2.33%)
Feb 25, 2014 0.0048 0.0048 0.0036 0.0043 882,651 -0.00(-8.51%)
Feb 24, 2014 0.0047 0.0047 0.0039 0.0047 323,167 +0.00(+0.00%)
Feb 21, 2014 0.0039 0.0048 0.0035 0.0047 0 +0.00(+17.50%)
Feb 20, 2014 0.0043 0.0043 0.0035 0.0040 1,906,481 -0.00(-20.00%)
Feb 19, 2014 0.0042 0.0050 0.0042 0.0050 93,900 +0.00(+0.00%)
Feb 18, 2014 0.0045 0.0050 0.0045 0.0050 687,368 +0.00(+11.11%)
Feb 14, 2014 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Feb 13, 2014 0.0048 0.0055 0.0045 0.0045 402,100 -0.00(-6.25%)
Feb 12, 2014 0.0048 0.0050 0.0045 0.0048 384,362 +0.00(+0.00%)
Feb 11, 2014 0.0045 0.0048 0.0045 0.0048 19,300 -0.00(-2.04%)
Feb 10, 2014 0.0048 0.0049 0.0047 0.0049 535,351 +0.00(+2.08%)
Feb 07, 2014 0.0048 0.0050 0.0048 0.0048 0 -0.00(-2.04%)
Feb 06, 2014 0.0056 0.0056 0.0047 0.0049 195,004 +0.00(+6.52%)
Feb 05, 2014 0.0057 0.0057 0.0040 0.0046 593,050 -0.00(-19.30%)
Feb 04, 2014 0.0049 0.0065 0.0047 0.0057 1,409,921 +0.00(+14.00%)
Feb 03, 2014 0.0045 0.0052 0.0044 0.0050 881,175 +0.00(+0.00%)
Jan 31, 2014 0.0055 0.0055 0.0046 0.0050 0 +0.00(+4.17%)
Jan 30, 2014 0.0055 0.0055 0.0046 0.0048 282,000 +0.00(+6.67%)
Jan 29, 2014 0.0050 0.0058 0.0045 0.0045 1,435,592 -0.00(-10.00%)
Jan 28, 2014 0.0045 0.0050 0.0045 0.0050 809,536 +0.00(+2.04%)
Jan 27, 2014 0.0052 0.0052 0.0041 0.0049 935,545 -0.00(-5.77%)
Jan 24, 2014 0.0046 0.0053 0.0044 0.0052 0 +0.00(+15.56%)
Jan 23, 2014 0.0044 0.0059 0.0044 0.0045 487,615 +0.00(+7.14%)
Jan 22, 2014 0.0038 0.0042 0.0038 0.0042 1,504,906 +0.00(+10.53%)
Jan 21, 2014 0.0048 0.0050 0.0038 0.0038 6,829,237 -0.00(-24.00%)
Jan 17, 2014 0.0050 0.0050 0.0050 0 -0.00(-10.71%)
Jan 16, 2014 0.0060 0.0060 0.0055 0.0056 2,365,203 -0.00(-6.67%)
Jan 15, 2014 0.0060 0.0061 0.0060 0.0060 3,116,228 +0.00(+0.00%)
Jan 14, 2014 0.0069 0.0069 0.0060 0.0060 2,546,433 -0.00(-11.76%)
Jan 13, 2014 0.0069 0.0069 0.0060 0.0068 1,419,754 -0.00(-1.45%)
Jan 10, 2014 0.0082 0.0082 0.0058 0.0069 11,368,208 -0.00(-15.85%)
Jan 09, 2014 0.0088 0.0088 0.0071 0.0082 2,932,431 -0.00(-6.82%)
Jan 08, 2014 0.0137 0.0137 0.0058 0.0088 35,605,384 -0.00(-2.22%)
Jan 07, 2014 0.0101 0.0104 0.0082 0.0090 27,006,074 +0.00(+1.12%)
Jan 06, 2014 0.0098 0.0113 0.0080 0.0089 34,957,076 +0.00(+17.11%)
Jan 03, 2014 0.0089 0.0090 0.0076 0.0076 0 -0.00(-14.61%)
Jan 02, 2014 0.0090 0.0090 0.0077 0.0089 202,016 +0.00(+4.71%)
Dec 31, 2013 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Dec 30, 2013 0.0088 0.0095 0.0080 0.0080 1,067,632 -0.00(-9.09%)
Dec 27, 2013 0.0057 0.0088 0.0057 0.0088 0 +0.00(+27.54%)
Dec 26, 2013 0.0055 0.0074 0.0042 0.0069 1,193,615 +0.00(+25.45%)
Dec 24, 2013 0.0040 0.0055 0.0040 0.0055 216,520 +0.00(+37.50%)
Dec 23, 2013 0.0041 0.0041 0.0040 0.0040 66,000 -0.00(-11.11%)
Dec 20, 2013 0.0045 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Dec 18, 2013 0.0050 0.0050 0.0050 54 +0.00(+19.05%)
Dec 17, 2013 0.0042 0.0050 0.0042 0.0042 95,440 -0.00(-16.00%)
Dec 16, 2013 0.0050 0.0050 0.0050 0.0050 180,000 -0.00(-1.96%)
Dec 13, 2013 0.0058 0.0074 0.0050 0.0051 222,398 -0.00(-8.93%)
Dec 12, 2013 0.0056 0.0056 0.0056 0.0056 32,000 +0.00(+1.82%)
Dec 11, 2013 0.0057 0.0057 0.0055 0.0055 21,445 -0.00(-26.67%)
Dec 10, 2013 0.0056 0.0075 0.0056 0.0075 12,700 +0.00(+0.00%)
Dec 09, 2013 0.0051 0.0080 0.0050 0.0075 601,881 +0.00(+8.70%)
Dec 06, 2013 0.0065 0.0070 0.0060 0.0069 320,000 +0.00(+38.00%)
Dec 05, 2013 0.0057 0.0065 0.0050 0.0050 899,966 -0.00(-10.71%)
Dec 04, 2013 0.0090 0.0090 0.0056 0.0056 94,715 -0.00(-13.85%)
Dec 03, 2013 0.0057 0.0065 0.0050 0.0065 291,731 +0.00(+16.07%)
Dec 02, 2013 0.0069 0.0069 0.0056 0.0056 101,500 -0.00(-18.84%)
Nov 29, 2013 0.0068 0.0069 0.0068 0.0069 33,000 +0.00(+6.15%)
Nov 27, 2013 0.0065 0.0067 0.0060 0.0065 169,915 -0.00(-4.41%)
Nov 26, 2013 0.0075 0.0075 0.0065 0.0068 95,000 -0.00(-9.33%)
Nov 25, 2013 0.0078 0.0078 0.0062 0.0075 153,570 +0.00(+25.00%)
Nov 22, 2013 0.0065 0.0077 0.0060 0.0060 596,328 +0.00(+0.00%)
Nov 21, 2013 0.0070 0.0090 0.0053 0.0060 1,251,610 -0.00(-21.05%)
Nov 20, 2013 0.0075 0.0090 0.0070 0.0076 676,249 +0.00(+1.33%)
Nov 19, 2013 0.0070 0.0090 0.0070 0.0075 1,816,797 +0.00(+10.29%)
Nov 18, 2013 0.0050 0.0111 0.0050 0.0068 5,473,722 +0.00(+36.00%)
Nov 15, 2013 0.0061 0.0075 0.0050 0.0050 1,344,500 -0.00(-21.88%)
Nov 14, 2013 0.0075 0.0090 0.0038 0.0064 20,425,502 -0.01(-68.00%)
Nov 12, 2013 0.0295 0.0305 0.0200 0.0200 2,724,578 -0.01(-25.93%)
Nov 11, 2013 0.0300 0.0300 0.0251 0.0270 1,322,143 +0.00(+12.50%)
Nov 08, 2013 0.0240 0.0240 0.0240 0.0240 39,000 +0.00(+9.09%)
Nov 07, 2013 0.0220 0.0220 0.0110 0.0220 114,000 +0.00(+0.00%)
Nov 06, 2013 0.0219 0.0220 0.0185 0.0220 256,385 +0.00(+0.00%)
Nov 05, 2013 0.0220 0.0220 0.0151 0.0220 177,140 -0.00(-4.35%)
Nov 01, 2013 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Oct 31, 2013 0.0150 0.0240 0.0150 0.0240 85,000 +0.01(+60.00%)
Oct 30, 2013 0.0150 0.0150 0.0150 0.0150 26,300 +0.00(+36.36%)
Oct 28, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 24, 2013 0.0110 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Oct 23, 2013 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Oct 21, 2013 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Oct 16, 2013 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Oct 15, 2013 0.0150 0.0274 0.0140 0.0140 143,000 -0.00(-6.67%)
Oct 14, 2013 0.0320 0.0320 0.0150 0.0150 65,902 +0.00(+0.00%)
Oct 11, 2013 0.0150 0.0150 0.0150 0.0150 750 -0.00(-0.66%)
Oct 10, 2013 0.0151 0.0151 0.0151 0.0151 4,000 +0.00(+0.00%)
Oct 09, 2013 0.0190 0.0190 0.0151 0.0151 15,834 -0.00(-20.94%)
Oct 08, 2013 0.0199 0.0200 0.0190 0.0191 79,084 +0.00(+3.24%)
Oct 07, 2013 0.0200 0.0200 0.0185 0.0185 21,000 -0.01(-25.70%)
Oct 04, 2013 0.0201 0.0249 0.0200 0.0249 71,000 -0.00(-0.40%)
Oct 03, 2013 0.0190 0.0258 0.0190 0.0250 168,850 -0.00(-10.71%)
Oct 02, 2013 0.0202 0.0280 0.0202 0.0280 3,166 +0.01(+63.74%)
Oct 01, 2013 0.0171 0.0171 0.0171 0.0171 10,000 -0.01(-25.33%)
Sep 27, 2013 0.0200 0.0229 0.0200 0.0229 25,100 +0.00(+0.00%)
Sep 26, 2013 0.0191 0.0229 0.0191 0.0229 48,250 -0.00(-7.66%)
Sep 25, 2013 0.0183 0.0248 0.0152 0.0248 56,000 +0.00(+0.00%)
Sep 24, 2013 0.0248 0.0248 0.0175 0.0248 18,830 +0.01(+90.77%)
Sep 23, 2013 0.0252 0.0252 0.0130 0.0130 100,000 -0.02(-61.76%)
Sep 20, 2013 0.0350 0.0350 0.0251 0.0340 16,666 +0.01(+36.00%)
Sep 19, 2013 0.0249 0.0349 0.0249 0.0250 86,000 +0.00(+4.17%)
Sep 18, 2013 0.0250 0.0250 0.0210 0.0240 158,331 -0.00(-13.36%)
Sep 17, 2013 0.0212 0.0277 0.0202 0.0277 175,000 +0.01(+31.90%)
Sep 16, 2013 0.0250 0.0224 0.0203 0.0210 42,575 -0.00(-16.00%)
Sep 12, 2013 0.0250 0.0250 0.0250 0 -0.01(-21.87%)
Sep 11, 2013 0.0290 0.0320 0.0290 0.0320 29,870 +0.00(+8.47%)
Sep 10, 2013 0.0290 0.0330 0.0290 0.0295 95,900 -0.01(-16.90%)
Sep 09, 2013 0.0300 0.0380 0.0300 0.0355 304,765 +0.00(+4.41%)
Sep 06, 2013 0.0270 0.0350 0.0220 0.0340 583,854 +0.01(+17.24%)
Sep 05, 2013 0.0180 0.0290 0.0180 0.0290 373,923 +0.01(+61.11%)
Sep 03, 2013 0.0180 0.0180 0.0180 0 -0.00(-14.29%)
Aug 30, 2013 0.0170 0.0220 0.0170 0.0210 102,857 +0.00(+5.00%)
Aug 29, 2013 0.0130 0.0200 0.0130 0.0200 413,400 +0.01(+81.82%)
Aug 28, 2013 0.0138 0.0139 0.0105 0.0110 180,933 -0.00(-20.29%)
Aug 27, 2013 0.0139 0.0139 0.0138 0.0138 27,243 +0.00(+31.43%)
Aug 26, 2013 0.0101 0.0139 0.0100 0.0105 165,340 +0.00(+8.25%)
Aug 23, 2013 0.0083 0.0097 0.0083 0.0097 41,117 -0.00(-3.96%)
Aug 22, 2013 0.0101 0.0101 0.0101 0.0101 10,000 +0.00(+0.00%)
Aug 21, 2013 0.0101 0.0101 0.0101 0.0101 20,500 +0.00(+0.00%)
Aug 20, 2013 0.0101 0.0101 0.0101 0.0101 11,800 +0.00(+0.00%)
Aug 19, 2013 0.0101 0.0101 0.0101 0.0101 12,133 +0.00(+0.00%)
Aug 16, 2013 0.0115 0.0115 0.0060 0.0101 191,140 -0.00(-11.40%)
Aug 15, 2013 0.0101 0.0114 0.0100 0.0114 111,200 +0.00(+12.87%)
Aug 14, 2013 0.0100 0.0114 0.0100 0.0101 132,590 -0.00(-12.17%)
Aug 13, 2013 0.0116 0.0116 0.0115 0.0115 30,000 +0.00(+0.00%)
Aug 12, 2013 0.0100 0.0116 0.0100 0.0115 12,499 +0.00(+15.00%)
Aug 09, 2013 0.0100 0.0100 0.0100 0.0100 116,000 -0.00(-0.99%)
Aug 08, 2013 0.0102 0.0129 0.0100 0.0101 181,360 -0.00(-0.98%)
Aug 07, 2013 0.0102 0.0102 0.0102 0.0102 10,000 -0.00(-25.55%)
Aug 06, 2013 0.0139 0.0139 0.0101 0.0137 135,900 -0.00(-1.44%)
Aug 05, 2013 0.0100 0.0139 0.0100 0.0139 63,984 +0.00(+11.20%)
Aug 02, 2013 0.0122 0.0139 0.0122 0.0125 240,413 +0.00(+4.17%)
Aug 01, 2013 0.0140 0.0140 0.0110 0.0120 163,000 +0.00(+0.00%)
Jul 31, 2013 0.0221 0.0221 0.0110 0.0120 1,033,522 -0.01(-47.83%)
Jul 30, 2013 0.0290 0.0290 0.0220 0.0230 308,841 -0.01(-20.69%)
Jul 29, 2013 0.0360 0.0363 0.0210 0.0290 3,722,080 +0.00(+3.57%)
Jul 26, 2013 0.0450 0.0450 0.0270 0.0280 4,173,112 -0.00(-12.50%)
Jul 25, 2013 0.0370 0.0450 0.0310 0.0320 394,846 -0.01(-16.88%)
Jul 24, 2013 0.0350 0.0385 0.0320 0.0385 160,112 +0.00(+10.00%)
Jul 23, 2013 0.0497 0.0515 0.0320 0.0350 1,070,475 -0.01(-30.00%)
Jul 22, 2013 0.0510 0.0570 0.0498 0.0500 3,387,319 +0.00(+0.40%)
Jul 19, 2013 0.0501 0.0550 0.0300 0.0498 940,861 +0.00(+5.29%)
Jul 18, 2013 0.0500 0.0600 0.0390 0.0473 3,850,369 +0.02(+57.67%)
Jul 17, 2013 0.0350 0.0350 0.0255 0.0300 108,194 +0.01(+50.00%)
Jul 16, 2013 0.0125 0.0200 0.0125 0.0200 218,400 +0.01(+100.00%)
Jul 15, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+17.65%)
Jul 09, 2013 0.0085 0.0085 0.0085 0 +0.00(+2.41%)
Jul 08, 2013 0.0083 0.0083 0.0083 0.0083 500 -0.08(-90.24%)
Jul 02, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 28, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
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.