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, 2018 0.0135 0.0165 0.0132 0.0155 14,434,523 +0.00(+17.42%)
Apr 27, 2018 0.0112 0.0140 0.0105 0.0132 7,629,490 +0.00(+21.10%)
Apr 26, 2018 0.0110 0.0119 0.0099 0.0109 11,763,884 -0.00(-6.84%)
Apr 25, 2018 0.0130 0.0130 0.0110 0.0117 6,318,747 -0.00(-8.59%)
Apr 24, 2018 0.0135 0.0144 0.0120 0.0128 5,718,775 -0.00(-3.03%)
Apr 23, 2018 0.0135 0.0138 0.0123 0.0132 5,515,198 -0.00(-2.94%)
Apr 20, 2018 0.0149 0.0150 0.0124 0.0136 8,945,222 -0.00(-6.21%)
Apr 19, 2018 0.0150 0.0150 0.0132 0.0145 8,797,254 +0.00(+3.57%)
Apr 18, 2018 0.0138 0.0150 0.0132 0.0140 4,945,352 +0.00(+6.06%)
Apr 17, 2018 0.0129 0.0153 0.0123 0.0132 9,163,423 +0.00(+1.54%)
Apr 16, 2018 0.0130 0.0130 0.0114 0.0130 4,931,728 +0.00(+1.09%)
Apr 13, 2018 0.0140 0.0140 0.0105 0.0129 16,061,421 -0.00(-4.03%)
Apr 12, 2018 0.0146 0.0147 0.0120 0.0134 7,009,161 -0.00(-4.29%)
Apr 11, 2018 0.0147 0.0150 0.0140 0.0140 4,106,826 -0.00(-7.89%)
Apr 10, 2018 0.0160 0.0160 0.0138 0.0152 11,260,596 -0.00(-3.18%)
Apr 09, 2018 0.0151 0.0165 0.0142 0.0157 7,971,162 +0.00(+3.97%)
Apr 06, 2018 0.0170 0.0173 0.0141 0.0151 14,044,981 -0.00(-10.12%)
Apr 05, 2018 0.0160 0.0168 0.0137 0.0168 12,283,256 +0.00(+5.00%)
Apr 04, 2018 0.0177 0.0177 0.0150 0.0160 8,530,640 -0.00(-8.57%)
Apr 03, 2018 0.0160 0.0180 0.0150 0.0175 12,401,064 +0.00(+12.90%)
Apr 02, 2018 0.0148 0.0158 0.0136 0.0155 6,675,267 +0.00(+13.14%)
Mar 29, 2018 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Mar 28, 2018 0.0161 0.0161 0.0125 0.0137 19,109,340 -0.00(-15.43%)
Mar 27, 2018 0.0184 0.0184 0.0162 0.0162 10,087,622 -0.00(-7.43%)
Mar 26, 2018 0.0163 0.0189 0.0163 0.0175 15,818,340 +0.00(+4.48%)
Mar 23, 2018 0.0170 0.0174 0.0162 0.0168 7,426,196 -0.00(-1.47%)
Mar 22, 2018 0.0187 0.0188 0.0157 0.0170 13,095,925 -0.00(-7.61%)
Mar 21, 2018 0.0190 0.0190 0.0155 0.0184 46,696,768 +0.00(+2.79%)
Mar 20, 2018 0.0284 0.0284 0.0175 0.0179 79,441,472 -0.01(-36.48%)
Mar 19, 2018 0.0209 0.0282 0.0200 0.0282 59,111,844 +0.01(+43.05%)
Mar 16, 2018 0.0198 0.0200 0.0166 0.0197 17,844,966 +0.00(+1.03%)
Mar 15, 2018 0.0180 0.0215 0.0160 0.0195 58,903,704 +0.00(+14.71%)
Mar 14, 2018 0.0133 0.0183 0.0120 0.0170 33,381,170 +0.00(+28.79%)
Mar 13, 2018 0.0137 0.0143 0.0121 0.0132 6,502,733 -0.00(-3.65%)
Mar 12, 2018 0.0108 0.0145 0.0108 0.0137 17,526,580 +0.00(+18.10%)
Mar 09, 2018 0.0098 0.0122 0.0098 0.0116 9,072,906 +0.00(+18.97%)
Mar 08, 2018 0.0104 0.0109 0.0095 0.0097 11,803,671 -0.00(-6.25%)
Mar 07, 2018 0.0105 0.0107 0.0094 0.0104 9,236,469 +0.00(+4.00%)
Mar 06, 2018 0.0101 0.0108 0.0093 0.0100 8,428,230 -0.00(-0.99%)
Mar 05, 2018 0.0114 0.0114 0.0097 0.0101 10,303,684 -0.00(-10.62%)
Mar 02, 2018 0.0108 0.0116 0.0094 0.0113 8,420,009 +0.00(+6.60%)
Mar 01, 2018 0.0123 0.0123 0.0102 0.0106 8,188,015 -0.00(-10.92%)
Feb 28, 2018 0.0126 0.0126 0.0102 0.0119 12,693,365 +0.00(+6.25%)
Feb 27, 2018 0.0139 0.0139 0.0108 0.0112 13,800,561 -0.00(-17.04%)
Feb 26, 2018 0.0125 0.0148 0.0123 0.0135 14,260,851 +0.00(+3.85%)
Feb 23, 2018 0.0112 0.0136 0.0110 0.0130 33,112,852 +0.00(+21.50%)
Feb 22, 2018 0.0095 0.0107 0.0092 0.0107 11,988,446 +0.00(+15.05%)
Feb 21, 2018 0.0110 0.0116 0.0086 0.0093 17,901,348 -0.00(-14.68%)
Feb 20, 2018 0.0082 0.0119 0.0082 0.0109 47,604,596 +0.00(+32.93%)
Feb 16, 2018 0.0082 0.0082 0.0082 0 +0.00(+2.50%)
Feb 15, 2018 0.0081 0.0087 0.0078 0.0080 8,198,862 -0.00(-1.23%)
Feb 14, 2018 0.0082 0.0090 0.0078 0.0081 13,932,612 -0.00(-8.99%)
Feb 13, 2018 0.0089 0.0094 0.0080 0.0089 5,231,637 +0.00(+2.30%)
Feb 12, 2018 0.0080 0.0097 0.0073 0.0087 6,092,898 +0.00(+9.30%)
Feb 09, 2018 0.0075 0.0080 0.0073 0.0080 10,462,887 -0.00(-0.50%)
Feb 08, 2018 0.0085 0.0085 0.0073 0.0080 8,665,449 -0.00(-5.88%)
Feb 07, 2018 0.0100 0.0100 0.0081 0.0085 16,481,462 -0.00(-7.61%)
Feb 06, 2018 0.0080 0.0092 0.0078 0.0092 13,901,251 +0.00(+15.00%)
Feb 05, 2018 0.0095 0.0098 0.0085 0.0080 20,683,210 -0.00(-18.37%)
Feb 02, 2018 0.0105 0.0120 0.0084 0.0098 31,179,180 -0.00(-2.00%)
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.