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 29, 2016 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+12.50%)
Apr 27, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 26, 2016 0.0008 0.0008 0.0008 0.0008 916,250 +0.00(+0.00%)
Apr 25, 2016 0.0009 0.0010 0.0008 0.0008 1,970,838 -0.00(-11.11%)
Apr 22, 2016 0.0009 0.0010 0.0008 0.0009 2,090,000 +0.00(+0.00%)
Apr 21, 2016 0.0009 0.0010 0.0009 0.0009 1,760,000 -0.00(-10.00%)
Apr 20, 2016 0.0007 0.0010 0.0007 0.0010 3,512,719 +0.00(+42.86%)
Apr 19, 2016 0.0007 0.0007 0.0007 0.0007 1,216,200 +0.00(+0.00%)
Apr 15, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Apr 14, 2016 0.0006 0.0006 0.0006 0.0006 3,066,666 +0.00(+0.00%)
Apr 13, 2016 0.0006 0.0007 0.0005 0.0006 22,744,552 -0.00(-14.29%)
Apr 12, 2016 0.0006 0.0007 0.0006 0.0007 14,684,999 -0.00(-12.50%)
Apr 11, 2016 0.0007 0.0008 0.0006 0.0008 1,050,000 +0.00(+14.29%)
Apr 08, 2016 0.0007 0.0008 0.0006 0.0007 5,035,892 +0.00(+0.00%)
Apr 07, 2016 0.0009 0.0009 0.0007 0.0007 7,823,946 +0.00(+0.00%)
Apr 06, 2016 0.0009 0.0009 0.0007 0.0007 9,739,677 -0.00(-12.50%)
Apr 05, 2016 0.0008 0.0008 0.0007 0.0008 10,790,123 -0.00(-11.11%)
Apr 04, 2016 0.0008 0.0010 0.0008 0.0009 10,587,865 +0.00(+12.50%)
Apr 01, 2016 0.0009 0.0011 0.0008 0.0008 14,125,000 -0.00(-27.27%)
Mar 31, 2016 0.0011 0.0011 0.0010 0.0011 5,282,395 +0.00(+10.00%)
Mar 30, 2016 0.0010 0.0012 0.0010 0.0010 2,231,394 +0.00(+0.00%)
Mar 29, 2016 0.0010 0.0010 0.0009 0.0010 4,478,600 -0.00(-9.09%)
Mar 28, 2016 0.0011 0.0012 0.0008 0.0011 4,648,965 +0.00(+0.00%)
Mar 23, 2016 0.0011 0.0011 0.0011 0 +0.00(+2.14%)
Mar 22, 2016 0.0010 0.0011 0.0010 0.0011 517,000 +0.00(+7.70%)
Mar 21, 2016 0.0013 0.0013 0.0010 0.0010 2,371,500 -0.00(-9.09%)
Mar 18, 2016 0.0012 0.0013 0.0011 0.0011 819,670 +0.00(+10.00%)
Mar 17, 2016 0.0010 0.0011 0.0009 0.0010 1,262,983 -0.00(-9.09%)
Mar 16, 2016 0.0011 0.0011 0.0010 0.0011 1,545,000 +0.00(+10.00%)
Mar 15, 2016 0.0010 0.0010 0.0009 0.0010 1,537,453 +0.00(+0.00%)
Mar 14, 2016 0.0010 0.0012 0.0010 0.0010 4,124,421 -0.00(-9.09%)
Mar 11, 2016 0.0012 0.0012 0.0010 0.0011 3,104,294 +0.00(+10.00%)
Mar 10, 2016 0.0011 0.0012 0.0010 0.0010 6,405,134 -0.00(-9.09%)
Mar 09, 2016 0.0011 0.0013 0.0010 0.0011 13,679,266 -0.00(-8.33%)
Mar 08, 2016 0.0012 0.0013 0.0012 0.0012 14,570,265 +0.00(+9.09%)
Mar 07, 2016 0.0015 0.0017 0.0011 0.0011 35,299,976 -0.00(-26.67%)
Mar 04, 2016 0.0013 0.0013 0.0013 0.0015 9,728,844 +0.00(+15.38%)
Mar 03, 2016 0.0013 0.0014 0.0011 0.0013 5,337,784 -0.00(-13.33%)
Mar 02, 2016 0.0014 0.0015 0.0012 0.0015 15,538,084 +0.00(+15.38%)
Mar 01, 2016 0.0013 0.0014 0.0011 0.0013 16,967,256 +0.00(+0.00%)
Feb 29, 2016 0.0013 0.0013 0.0010 0.0013 13,988,498 +0.00(+0.00%)
Feb 26, 2016 0.0013 0.0014 0.0011 0.0013 7,215,014 +0.00(+8.33%)
Feb 25, 2016 0.0013 0.0013 0.0011 0.0012 6,521,712 -0.00(-7.69%)
Feb 24, 2016 0.0010 0.0013 0.0009 0.0013 11,976,461 +0.00(+30.00%)
Feb 23, 2016 0.0010 0.0012 0.0009 0.0010 10,785,074 +0.00(+0.00%)
Feb 22, 2016 0.0012 0.0013 0.0010 0.0010 8,610,736 -0.00(-16.67%)
Feb 19, 2016 0.0010 0.0013 0.0010 0.0012 20,043,520 +0.00(+9.09%)
Feb 18, 2016 0.0013 0.0018 0.0011 0.0011 62,236,780 -0.00(-15.38%)
Feb 17, 2016 0.0009 0.0013 0.0009 0.0013 13,776,411 +0.00(+44.44%)
Feb 16, 2016 0.0009 0.0009 0.0009 0.0009 36,700 +0.00(+0.00%)
Feb 12, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Feb 11, 2016 0.0009 0.0010 0.0008 0.0010 2,479,999 +0.00(+0.00%)
Feb 10, 2016 0.0009 0.0011 0.0009 0.0010 3,955,413 +0.00(+0.00%)
Feb 09, 2016 0.0013 0.0013 0.0009 0.0010 458,230 -0.00(-23.08%)
Feb 08, 2016 0.0008 0.0013 0.0008 0.0013 4,665,421 +0.00(+30.00%)
Feb 05, 2016 0.0012 0.0013 0.0007 0.0010 78,699,592 -0.00(-16.67%)
Feb 04, 2016 0.0010 0.0012 0.0010 0.0012 351,000 +0.00(+20.00%)
Feb 03, 2016 0.0010 0.0012 0.0010 0.0010 1,777,600 +0.00(+0.00%)
Feb 02, 2016 0.0009 0.0010 0.0009 0.0010 4,785,000 +0.00(+0.00%)
Feb 01, 2016 0.0010 0.0010 0.0008 0.0010 1,459,094 +0.00(+0.00%)
Jan 29, 2016 0.0009 0.0010 0.0009 0.0010 4,215,554 +0.00(+25.00%)
Jan 28, 2016 0.0010 0.0010 0.0008 0.0008 4,110,000 -0.00(-20.00%)
Jan 27, 2016 0.0010 0.0013 0.0007 0.0010 14,968,781 +0.00(+11.11%)
Jan 26, 2016 0.0009 0.0010 0.0007 0.0009 10,634,226 -0.00(-17.43%)
Jan 25, 2016 0.0009 0.0011 0.0009 0.0011 1,155,454 -0.00(-0.91%)
Jan 22, 2016 0.0010 0.0011 0.0009 0.0011 324,984 +0.00(+10.00%)
Jan 21, 2016 0.0011 0.0011 0.0010 0.0010 2,010,000 -0.00(-9.09%)
Jan 20, 2016 0.0013 0.0013 0.0011 0.0011 2,711,000 -0.00(-8.33%)
Jan 19, 2016 0.0011 0.0014 0.0011 0.0012 3,159,901 +0.00(+9.09%)
Jan 15, 2016 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jan 14, 2016 0.0010 0.0010 0.0009 0.0009 195,738 -0.00(-10.00%)
Jan 13, 2016 0.0010 0.0010 0.0010 0.0010 1,000 -0.00(-9.09%)
Jan 12, 2016 0.0013 0.0013 0.0011 0.0011 575,454 +0.00(+22.22%)
Jan 08, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 07, 2016 0.0009 0.0009 0.0009 0.0009 1,000,500 -0.00(-10.00%)
Jan 06, 2016 0.0009 0.0010 0.0009 0.0010 1,921,000 -0.00(-19.35%)
Jan 05, 2016 0.0010 0.0013 0.0010 0.0012 610,000 +0.00(+24.00%)
Jan 04, 2016 0.0011 0.0011 0.0010 0.0010 1,180,000 -0.00(-9.09%)
Dec 31, 2015 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Dec 30, 2015 0.0012 0.0012 0.0009 0.0009 294,000 -0.00(-10.00%)
Dec 29, 2015 0.0013 0.0013 0.0010 0.0010 1,021,000 +0.00(+0.00%)
Dec 28, 2015 0.0014 0.0014 0.0010 0.0010 5,772,270 -0.00(-33.33%)
Dec 24, 2015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Dec 23, 2015 0.0010 0.0014 0.0010 0.0014 561,343 +0.00(+6.06%)
Dec 22, 2015 0.0012 0.0015 0.0011 0.0013 2,433,857 -0.00(-12.00%)
Dec 21, 2015 0.0010 0.0015 0.0009 0.0015 8,115,258 +0.00(+7.14%)
Dec 18, 2015 0.0014 0.0014 0.0010 0.0014 43,742 +0.00(+0.00%)
Dec 17, 2015 0.0014 0.0014 0.0014 0.0014 9,000 +0.00(+16.67%)
Dec 16, 2015 0.0015 0.0015 0.0012 0.0012 1,000,000 -0.00(-7.69%)
Dec 15, 2015 0.0012 0.0013 0.0009 0.0013 1,972,000 -0.00(-13.33%)
Dec 14, 2015 0.0013 0.0015 0.0013 0.0015 3,290,000 +0.00(+7.14%)
Dec 11, 2015 0.0014 0.0014 0.0010 0.0014 1,849,000 +0.00(+4.48%)
Dec 10, 2015 0.0013 0.0015 0.0011 0.0013 17,596,652 +0.00(+8.06%)
Dec 09, 2015 0.0008 0.0013 0.0008 0.0012 1,313,685 +0.00(+12.73%)
Dec 08, 2015 0.0013 0.0013 0.0011 0.0011 50,000 -0.00(-15.38%)
Dec 07, 2015 0.0012 0.0013 0.0011 0.0013 1,877,062 +0.00(+8.79%)
Dec 04, 2015 0.0008 0.0012 0.0006 0.0012 3,296,500 +0.00(+19.50%)
Dec 02, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 01, 2015 0.0010 0.0010 0.0010 0.0010 321,721 -0.00(-9.09%)
Nov 30, 2015 0.0011 0.0011 0.0011 0.0011 1,185,500 -0.00(-8.33%)
Nov 27, 2015 0.0011 0.0012 0.0010 0.0012 3,008,999 -0.00(-7.69%)
Nov 25, 2015 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Nov 24, 2015 0.0011 0.0011 0.0011 0.0011 3,000 -0.00(-8.33%)
Nov 23, 2015 0.0012 0.0012 1,469,100 +0.00(+20.00%)
Nov 20, 2015 0.0009 0.0010 0.0009 0.0010 257,000 +0.00(+5.26%)
Nov 19, 2015 0.0010 0.0010 0.0009 0.0009 703,200 -0.00(-26.92%)
Nov 18, 2015 0.0013 0.0014 0.0012 0.0013 203,666 +0.00(+44.44%)
Nov 17, 2015 0.0010 0.0010 0.0009 0.0009 2,001,000 -0.00(-35.71%)
Nov 16, 2015 0.0010 0.0014 0.0010 0.0014 23,000 +0.00(+0.00%)
Nov 13, 2015 0.0011 0.0014 0.0011 0.0014 1,075,000 +0.00(+0.00%)
Nov 12, 2015 0.0011 0.0014 0.0010 0.0014 5,809,532 +0.00(+0.00%)
Nov 11, 2015 0.0010 0.0014 0.0010 0.0014 4,032,939 +0.00(+16.67%)
Nov 10, 2015 0.0010 0.0012 0.0008 0.0012 3,649,656 +0.00(+50.00%)
Nov 09, 2015 0.0012 0.0014 0.0008 0.0008 2,492,183 -0.00(-38.46%)
Nov 06, 2015 0.0012 0.0014 0.0012 0.0013 5,592,463 +0.00(+8.33%)
Nov 05, 2015 0.0010 0.0012 0.0010 0.0012 1,724,624 +0.00(+9.09%)
Nov 04, 2015 0.0012 0.0012 0.0008 0.0011 3,186,459 +0.00(+57.14%)
Nov 03, 2015 0.0012 0.0012 0.0007 0.0007 844,090 -0.00(-41.67%)
Nov 02, 2015 0.0011 0.0012 0.0010 0.0012 1,959,000 +0.00(+0.00%)
Oct 30, 2015 0.0011 0.0012 0.0011 0.0012 2,802,626 +0.00(+9.09%)
Oct 29, 2015 0.0009 0.0011 0.0009 0.0011 4,602,658 +0.00(+10.00%)
Oct 28, 2015 0.0010 0.0010 0.0010 0.0010 185,000 +0.00(+0.00%)
Oct 26, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 23, 2015 0.0009 0.0010 0.0007 0.0010 1,489,166 +0.00(+11.11%)
Oct 22, 2015 0.0007 0.0007 0.0006 0.0009 7,022,180 +0.00(+28.57%)
Oct 21, 2015 0.0006 0.0007 0.0006 0.0007 2,183,716 +0.00(+16.67%)
Oct 20, 2015 0.0006 0.0006 0.0004 0.0006 1,538,017 +0.00(+20.00%)
Oct 19, 2015 0.0006 0.0006 0.0005 0.0005 5,179,295 -0.00(-28.57%)
Oct 16, 2015 0.0003 0.0007 0.0003 0.0007 10,415,082 +0.00(+133.33%)
Oct 14, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 12, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 06, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 05, 2015 0.0002 0.0002 0.0002 0.0002 2,344,950 -0.00(-33.33%)
Oct 02, 2015 0.0002 0.0003 0.0002 0.0003 2,404,332 +0.00(+50.00%)
Sep 30, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 25, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 24, 2015 0.0003 0.0003 0.0003 0.0003 270,000 -0.00(-25.00%)
Sep 23, 2015 0.0004 0.0004 0.0004 0.0004 70,000 +0.00(+33.33%)
Sep 17, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 15, 2015 0.0004 0.0004 0.0004 0 -0.00(-18.37%)
Sep 14, 2015 0.0004 0.0005 0.0004 0.0005 6,120,000 +0.00(+63.33%)
Sep 11, 2015 0.0003 0.0003 0.0003 0.0003 2,501,100 +0.00(+50.00%)
Sep 09, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 08, 2015 0.0002 0.0002 0.0002 0.0002 10,500 +0.00(+0.00%)
Sep 04, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 03, 2015 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Sep 02, 2015 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+0.00%)
Sep 01, 2015 0.0002 0.0002 0.0002 0.0002 2,250,000 +0.00(+100.00%)
Aug 31, 2015 0.0001 0.0001 0.0001 0.0001 20,000 -0.00(-66.67%)
Aug 24, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 20, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 19, 2015 0.0002 0.0002 0.0002 0.0002 520,000 +0.00(+0.00%)
Aug 18, 2015 0.0002 0.0002 0.0002 0.0002 6,527,976 +0.00(+100.00%)
Aug 17, 2015 0.0003 0.0003 0.0001 0.0001 5,321,001 -0.00(-66.67%)
Aug 14, 2015 0.0003 0.0003 0.0003 0.0003 219,132 +0.00(+50.00%)
Aug 13, 2015 0.0002 0.0003 0.0002 0.0002 2,563,000 +0.00(+0.00%)
Aug 12, 2015 0.0002 0.0002 0.0002 0.0002 825,000 +0.00(+0.00%)
Aug 10, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 07, 2015 0.0002 0.0002 0.0002 0.0002 708,982 +0.00(+0.00%)
Aug 04, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jul 31, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 30, 2015 0.0003 0.0003 0.0003 0.0003 963,333 +0.00(+0.00%)
Jul 28, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 24, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 23, 2015 0.0004 0.0004 0.0003 0.0003 1,050,000 -0.00(-25.00%)
Jul 22, 2015 0.0003 0.0005 0.0003 0.0004 1,865,000 +0.00(+0.00%)
Jul 21, 2015 0.0004 0.0004 0.0004 0.0004 270,000 +0.00(+0.00%)
Jul 20, 2015 0.0004 0.0004 0.0004 0.0004 190,000 -0.00(-16.67%)
Jul 17, 2015 0.0004 0.0005 0.0004 0.0005 1,190,000 +0.00(+60.00%)
Jul 16, 2015 0.0002 0.0003 0.0002 0.0003 1,500,000 +0.00(+0.00%)
Jul 15, 2015 0.0003 0.0003 0.0003 0.0003 10,000 -0.00(-25.00%)
Jul 14, 2015 0.0002 0.0004 0.0002 0.0004 575,250 +0.00(+33.33%)
Jul 13, 2015 0.0004 0.0004 0.0003 0.0003 3,530,598 -0.00(-40.00%)
Jul 10, 2015 0.0003 0.0006 0.0003 0.0005 8,632,039 +0.00(+66.67%)
Jul 08, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 06, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 01, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 30, 2015 0.0004 0.0004 0.0003 0.0003 2,576,469 -0.00(-25.00%)
Jun 25, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 24, 2015 0.0005 0.0005 0.0004 0.0004 265,000 +0.00(+0.00%)
Jun 18, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 16, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 15, 2015 0.0003 0.0003 0.0002 0.0004 7,060,952 +0.00(+0.00%)
Jun 12, 2015 0.0004 0.0004 0.0004 0.0004 600,000 -0.00(-18.37%)
Jun 09, 2015 0.0005 0.0005 0.0005 0 -0.00(-2.00%)
Jun 05, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 03, 2015 0.0005 0.0005 0.0005 8 +0.00(+0.00%)
Jun 01, 2015 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
May 29, 2015 0.0007 0.0007 0.0006 0.0006 2,715,000 -0.00(-14.29%)
May 28, 2015 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+0.00%)
May 27, 2015 0.0007 0.0007 0.0007 0.0007 515,000 +0.00(+0.00%)
May 26, 2015 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+0.00%)
May 22, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 21, 2015 0.0007 0.0008 0.0007 0.0008 269,750 +0.00(+14.29%)
May 20, 2015 0.0008 0.0008 0.0006 0.0007 1,715,628 +0.00(+0.00%)
May 19, 2015 0.0007 0.0007 0.0007 0.0007 959,000 -0.00(-12.50%)
May 18, 2015 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+14.29%)
May 15, 2015 0.0008 0.0008 0.0007 0.0007 1,334,999 -0.00(-22.22%)
May 14, 2015 0.0009 0.0009 0.0009 0.0009 333,333 +0.00(+12.50%)
May 12, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 11, 2015 0.0008 0.0008 0.0008 0.0008 1,010,000 -0.00(-11.11%)
May 07, 2015 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 06, 2015 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
May 05, 2015 0.0008 0.0008 0.0008 0.0008 2,360,176 +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.