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 28, 2017 0.0080 0.0085 0.0074 0.0083 2,373,107 +0.00(+12.16%)
Apr 27, 2017 0.0084 0.0094 0.0070 0.0074 21,758,148 -0.00(-11.90%)
Apr 26, 2017 0.0095 0.0095 0.0075 0.0084 4,731,686 -0.00(-6.67%)
Apr 25, 2017 0.0086 0.0095 0.0085 0.0090 3,862,847 +0.00(+1.12%)
Apr 24, 2017 0.0100 0.0100 0.0086 0.0089 3,519,599 -0.00(-6.81%)
Apr 21, 2017 0.0092 0.0100 0.0090 0.0095 4,554,040 +0.00(+3.80%)
Apr 20, 2017 0.0119 0.0119 0.0084 0.0092 10,737,099 -0.00(-13.96%)
Apr 19, 2017 0.0105 0.0126 0.0099 0.0107 25,161,820 +0.00(+9.54%)
Apr 18, 2017 0.0083 0.0111 0.0077 0.0098 15,558,141 +0.00(+23.57%)
Apr 17, 2017 0.0077 0.0083 0.0074 0.0079 4,663,998 +0.00(+7.35%)
Apr 13, 2017 0.0070 0.0079 0.0070 0.0074 6,043,742 -0.00(-2.53%)
Apr 12, 2017 0.0072 0.0083 0.0071 0.0076 6,609,451 +0.00(+4.86%)
Apr 11, 2017 0.0085 0.0088 0.0067 0.0072 21,137,476 -0.00(-15.29%)
Apr 10, 2017 0.0120 0.0120 0.0085 0.0085 6,152,028 -0.00(-7.61%)
Apr 07, 2017 0.0099 0.0100 0.0090 0.0092 7,494,729 -0.00(-4.17%)
Apr 06, 2017 0.0108 0.0108 0.0095 0.0096 7,514,733 -0.00(-11.11%)
Apr 05, 2017 0.0110 0.0110 0.0095 0.0108 7,160,273 +0.00(+11.34%)
Apr 04, 2017 0.0110 0.0112 0.0095 0.0097 14,705,642 -0.00(-13.39%)
Apr 03, 2017 0.0130 0.0135 0.0100 0.0112 18,832,992 -0.00(-9.74%)
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%)
Jan 03, 2017 0.0005 0.0005 0.0005 0 -0.00(-29.57%)
Dec 30, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 29, 2016 0.0006 0.0006 0.0006 0.0006 1,950,000 +0.00(+20.00%)
Dec 23, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 22, 2016 0.0006 0.0006 0.0006 0.0006 205,000 +0.00(+0.00%)
Dec 21, 2016 0.0006 0.0006 0.0006 0.0006 2,100,000 +0.00(+0.00%)
Dec 19, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 16, 2016 0.0006 0.0006 0.0006 0.0006 816,667 +0.00(+0.00%)
Dec 15, 2016 0.0007 0.0007 0.0006 0.0006 346,237 -0.00(-14.29%)
Dec 14, 2016 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+16.67%)
Dec 12, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Dec 09, 2016 0.0005 0.0005 0.0005 0.0005 20,000 +0.00(+0.00%)
Dec 08, 2016 0.0006 0.0006 0.0005 0.0005 1,971,300 -0.00(-16.67%)
Dec 07, 2016 0.0006 0.0006 0.0005 0.0006 5,997,400 +0.00(+0.00%)
Dec 06, 2016 0.0005 0.0006 0.0005 0.0006 20,647,272 +0.00(+50.00%)
Dec 05, 2016 0.0004 0.0004 0.0004 0.0004 4,455,000 +0.00(+0.00%)
Dec 02, 2016 0.0005 0.0005 0.0004 0.0004 14,261,104 -0.00(-27.27%)
Dec 01, 2016 0.0006 0.0006 0.0006 0.0006 20,007,160 -0.00(-8.33%)
Nov 30, 2016 0.0006 0.0007 0.0005 0.0006 7,865,000 +0.00(+20.00%)
Nov 29, 2016 0.0004 0.0006 0.0004 0.0005 39,785,216 +0.00(+25.00%)
Nov 28, 2016 0.0004 0.0005 0.0003 0.0004 2,335,000 +0.00(+0.00%)
Nov 25, 2016 0.0004 0.0004 0.0004 0.0004 1,510,000 -0.00(-20.00%)
Nov 23, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Nov 18, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 17, 2016 0.0005 0.0006 0.0005 0.0006 2,128,500 +0.00(+20.00%)
Nov 16, 2016 0.0005 0.0005 0.0005 0.0005 11,100,000 +0.00(+0.00%)
Nov 15, 2016 0.0006 0.0006 0.0004 0.0005 44,270,000 -0.00(-37.50%)
Nov 14, 2016 0.0006 0.0008 0.0006 0.0008 3,160,000 +0.00(+33.33%)
Nov 11, 2016 0.0005 0.0009 0.0005 0.0006 25,490,596 +0.00(+20.00%)
Nov 10, 2016 0.0005 0.0005 0.0005 0.0005 20,000 +0.00(+0.00%)
Nov 09, 2016 0.0006 0.0006 0.0005 0.0005 500,000 -0.00(-37.50%)
Nov 08, 2016 0.0007 0.0008 0.0007 0.0008 500,000 +0.00(+14.29%)
Nov 07, 2016 0.0007 0.0007 0.0007 0.0007 1,259,383 -0.00(-12.50%)
Nov 03, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Nov 02, 2016 0.0008 0.0008 0.0007 0.0007 440,000 -0.00(-12.50%)
Nov 01, 2016 0.0008 0.0008 0.0007 0.0008 943,464 +0.00(+5.26%)
Oct 31, 2016 0.0008 0.0008 0.0008 0.0008 410,000 +0.00(+8.57%)
Oct 28, 2016 0.0007 0.0007 0.0007 0.0007 20,000 -0.00(-12.50%)
Oct 27, 2016 0.0006 0.0008 0.0006 0.0008 2,850,000 +0.00(+60.00%)
Oct 26, 2016 0.0006 0.0006 0.0005 0.0005 1,000,000 -0.00(-16.67%)
Oct 25, 2016 0.0005 0.0006 0.0005 0.0006 1,210,000 -0.00(-33.33%)
Oct 19, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Oct 17, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 14, 2016 0.0009 0.0009 0.0009 0.0009 300,000 +0.00(+0.00%)
Oct 13, 2016 0.0008 0.0009 0.0008 0.0009 2,050,000 +0.00(+0.00%)
Oct 12, 2016 0.0007 0.0009 0.0007 0.0009 7,670,888 +0.00(+28.57%)
Oct 11, 2016 0.0006 0.0007 0.0006 0.0007 10,491,303 +0.00(+0.00%)
Oct 10, 2016 0.0007 0.0007 0.0006 0.0007 515,300 +0.00(+16.67%)
Oct 06, 2016 0.0006 0.0006 0.0006 16 +0.00(+0.00%)
Oct 04, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 03, 2016 0.0006 0.0006 0.0004 0.0006 368,717 +0.00(+20.00%)
Sep 30, 2016 0.0005 0.0006 0.0005 0.0005 120,000 -0.00(-16.67%)
Sep 29, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 28, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 27, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 26, 2016 0.0006 0.0006 0.0006 0.0006 4,000 -0.00(-14.29%)
Sep 23, 2016 0.0006 0.0007 0.0006 0.0007 50,000 +0.00(+16.67%)
Sep 22, 2016 0.0006 0.0006 0.0006 0.0006 710,000 +0.00(+20.00%)
Sep 21, 2016 0.0005 0.0005 0.0005 0.0005 50,000 -0.00(-28.57%)
Sep 19, 2016 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Sep 16, 2016 0.0004 0.0005 0.0004 0.0005 280,000 +0.00(+0.00%)
Sep 15, 2016 0.0005 0.0005 0.0005 0.0005 100,000 -0.00(-16.67%)
Sep 14, 2016 0.0005 0.0006 0.0005 0.0006 125,000 +0.00(+1.69%)
Sep 13, 2016 0.0006 0.0006 0.0006 0.0006 12,000 -0.00(-1.67%)
Sep 12, 2016 0.0006 0.0006 0.0006 0.0006 1,500,000 +0.00(+34.53%)
Sep 07, 2016 0.0004 0.0004 0.0004 0 -0.00(-25.67%)
Sep 06, 2016 0.0006 0.0006 0.0006 0.0006 20,000 +0.00(+50.00%)
Sep 02, 2016 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Sep 01, 2016 0.0006 0.0006 0.0006 0.0006 25,000 -0.00(-14.29%)
Aug 24, 2016 0.0007 0.0007 0.0007 0 +0.00(+20.69%)
Aug 22, 2016 0.0006 0.0006 0.0006 0 +0.00(+16.00%)
Aug 17, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Aug 15, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Aug 12, 2016 0.0005 0.0005 0.0005 0.0005 68,000 +0.00(+0.00%)
Aug 10, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Aug 09, 2016 0.0006 0.0006 0.0006 0.0006 3,100 -0.00(-14.29%)
Aug 08, 2016 0.0007 0.0008 0.0007 0.0007 5,120,000 +0.00(+16.67%)
Aug 04, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 29, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 22, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 21, 2016 0.0006 0.0006 0.0005 0.0006 615,000 +0.00(+50.00%)
Jul 20, 2016 0.0004 0.0004 0.0004 0.0004 1,000 -0.00(-20.00%)
Jul 14, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 13, 2016 0.0006 0.0006 0.0006 0.0006 194,000 +0.00(+0.00%)
Jul 12, 2016 0.0006 0.0006 0.0006 0.0006 352,000 +0.00(+0.00%)
Jul 11, 2016 0.0006 0.0006 0.0006 0.0006 454,000 +0.00(+20.00%)
Jul 08, 2016 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Jul 07, 2016 0.0005 0 -0.00(-28.57%)
Jun 30, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 29, 2016 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+20.00%)
Jun 24, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 17, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 15, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 14, 2016 0.0005 0.0006 0.0005 0.0006 410,000 +0.00(+20.00%)
Jun 13, 2016 0.0005 0.0005 0.0005 0.0005 754,175 -0.00(-16.67%)
Jun 10, 2016 0.0006 0.0006 0.0006 0.0006 50,000 +0.00(+20.00%)
Jun 07, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 06, 2016 0.0006 0.0006 0.0006 0.0006 2,000 -0.00(-14.29%)
Jun 03, 2016 0.0005 0.0007 0.0005 0.0007 2,490,000 +0.00(+16.67%)
Jun 01, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
May 31, 2016 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
May 27, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 26, 2016 0.0005 0.0006 0.0005 0.0006 10,144,049 +0.00(+0.00%)
May 25, 2016 0.0006 0.0006 0.0006 0.0006 10,000 -0.00(-14.29%)
May 24, 2016 0.0006 0.0007 0.0006 0.0007 1,650,279 +0.00(+0.00%)
May 20, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 18, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 17, 2016 0.0006 0.0008 0.0006 0.0008 2,081,564 +0.00(+33.33%)
May 16, 2016 0.0006 0.0006 0.0006 0.0006 460,000 -0.00(-14.29%)
May 13, 2016 0.0006 0.0007 0.0006 0.0007 2,070,000 +0.00(+7.69%)
May 12, 2016 0.0006 0.0007 0.0006 0.0006 5,677,068 -0.00(-18.75%)
May 11, 2016 0.0007 0.0008 0.0005 0.0008 8,415,068 +0.00(+33.33%)
May 10, 2016 0.0006 0.0008 0.0006 0.0006 7,315,380 +0.00(+0.00%)
May 09, 2016 0.0006 0.0007 0.0006 0.0006 4,260,000 -0.00(-25.00%)
May 06, 2016 0.0007 0.0008 0.0006 0.0008 357,061 +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.