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 (%)
Aug 31, 2017 0.0086 0.0093 0.0083 0.0092 2,228,502 -0.00(-2.13%)
Aug 30, 2017 0.0085 0.0098 0.0085 0.0094 2,145,438 +0.00(+5.03%)
Aug 29, 2017 0.0088 0.0092 0.0081 0.0089 3,685,428 -0.00(-4.79%)
Aug 28, 2017 0.0094 0.0098 0.0085 0.0094 1,370,227 -0.00(-3.09%)
Aug 25, 2017 0.0076 0.0099 0.0076 0.0097 982,054 -0.00(-2.02%)
Aug 24, 2017 0.0083 0.0100 0.0076 0.0099 4,909,332 +0.00(+12.50%)
Aug 23, 2017 0.0089 0.0089 0.0083 0.0088 897,365 -0.00(-1.12%)
Aug 22, 2017 0.0086 0.0092 0.0084 0.0089 2,469,319 -0.00(-7.29%)
Aug 21, 2017 0.0100 0.0100 0.0085 0.0096 2,699,633 -0.00(-4.00%)
Aug 18, 2017 0.0097 0.0109 0.0088 0.0100 2,326,557 +0.00(+4.60%)
Aug 17, 2017 0.0103 0.0103 0.0089 0.0096 1,072,771 -0.00(-8.95%)
Aug 16, 2017 0.0100 0.0109 0.0077 0.0105 4,346,654 -0.00(-3.67%)
Aug 15, 2017 0.0100 0.0110 0.0060 0.0109 5,358,933 -0.00(-0.91%)
Aug 14, 2017 0.0110 0.0130 0.0095 0.0110 6,101,632 -0.00(-7.09%)
Aug 11, 2017 0.0132 0.0138 0.0110 0.0118 5,022,868 -0.00(-1.34%)
Aug 10, 2017 0.0134 0.0134 0.0110 0.0120 8,889,752 -0.00(-11.11%)
Aug 09, 2017 0.0138 0.0138 0.0119 0.0135 6,609,259 +0.00(+1.50%)
Aug 08, 2017 0.0106 0.0136 0.0105 0.0133 15,774,134 +0.00(+25.47%)
Aug 07, 2017 0.0116 0.0116 0.0100 0.0106 6,693,636 -0.00(-3.64%)
Aug 04, 2017 0.0096 0.0115 0.0091 0.0110 10,416,864 +0.00(+14.58%)
Aug 03, 2017 0.0102 0.0102 0.0085 0.0096 10,783,666 +0.00(+0.00%)
Aug 02, 2017 0.0069 0.0118 0.0065 0.0096 25,817,484 +0.00(+39.13%)
Aug 01, 2017 0.0067 0.0072 0.0064 0.0069 4,007,757 -0.00(-4.17%)
Jul 31, 2017 0.0073 0.0073 0.0065 0.0072 1,677,100 +0.00(+0.00%)
Jul 28, 2017 0.0060 0.0075 0.0060 0.0072 2,594,795 +0.00(+10.77%)
Jul 27, 2017 0.0073 0.0073 0.0061 0.0065 1,436,844 -0.00(-1.52%)
Jul 26, 2017 0.0077 0.0077 0.0063 0.0066 1,002,886 -0.00(-12.00%)
Jul 25, 2017 0.0070 0.0075 0.0070 0.0075 580,678 +0.00(+7.14%)
Jul 24, 2017 0.0068 0.0077 0.0065 0.0070 3,994,446 +0.00(+6.06%)
Jul 21, 2017 0.0066 0.0073 0.0057 0.0066 9,825,225 -0.00(-10.81%)
Jul 20, 2017 0.0076 0.0080 0.0066 0.0074 2,118,868 -0.00(-6.33%)
Jul 19, 2017 0.0068 0.0079 0.0065 0.0079 5,269,091 +0.00(+16.18%)
Jul 18, 2017 0.0068 0.0071 0.0063 0.0068 1,677,969 +0.00(+0.00%)
Jul 17, 2017 0.0060 0.0071 0.0060 0.0068 6,702,928 +0.00(+17.24%)
Jul 14, 2017 0.0070 0.0070 0.0056 0.0058 4,075,772 +0.00(+16.00%)
Jul 13, 2017 0.0054 0.0055 0.0045 0.0050 2,721,495 -0.00(-5.66%)
Jul 12, 2017 0.0053 0.0056 0.0050 0.0053 1,187,500 +0.00(+0.00%)
Jul 11, 2017 0.0062 0.0062 0.0050 0.0053 4,313,383 -0.00(-15.75%)
Jul 10, 2017 0.0065 0.0066 0.0053 0.0063 3,151,926 -0.00(-0.14%)
Jul 07, 2017 0.0053 0.0064 0.0051 0.0063 1,117,400 +0.00(+15.38%)
Jul 06, 2017 0.0070 0.0070 0.0053 0.0055 2,812,860 -0.00(-22.00%)
Jul 05, 2017 0.0066 0.0070 0.0061 0.0070 3,292,266 +0.00(+7.69%)
Jul 03, 2017 0.0062 0.0070 0.0062 0.0065 2,113,992 +0.00(+4.84%)
Jun 30, 2017 0.0060 0.0075 0.0060 0.0062 3,828,475 +0.00(+5.98%)
Jun 29, 2017 0.0050 0.0065 0.0050 0.0059 6,983,669 +0.00(+21.88%)
Jun 28, 2017 0.0052 0.0052 0.0044 0.0048 3,270,579 +0.00(+4.35%)
Jun 27, 2017 0.0043 0.0054 0.0039 0.0046 7,144,262 +0.00(+9.52%)
Jun 26, 2017 0.0040 0.0042 0.0037 0.0042 3,366,438 +0.00(+5.00%)
Jun 23, 2017 0.0037 0.0042 0.0037 0.0040 1,216,307 +0.00(+6.67%)
Jun 22, 2017 0.0039 0.0043 0.0037 0.0037 5,348,606 -0.00(-1.32%)
Jun 21, 2017 0.0040 0.0042 0.0035 0.0038 4,320,251 -0.00(-6.86%)
Jun 20, 2017 0.0038 0.0041 0.0038 0.0041 2,689,680 -0.00(-2.86%)
Jun 19, 2017 0.0040 0.0042 0.0036 0.0042 1,239,666 +0.00(+2.44%)
Jun 16, 2017 0.0040 0.0042 0.0038 0.0041 1,964,634 -0.00(-2.38%)
Jun 15, 2017 0.0041 0.0042 0.0031 0.0042 1,195,613 +0.00(+2.44%)
Jun 14, 2017 0.0040 0.0047 0.0040 0.0041 1,374,267 -0.00(-6.82%)
Jun 13, 2017 0.0038 0.0047 0.0038 0.0044 1,078,861 +0.00(+15.79%)
Jun 12, 2017 0.0040 0.0048 0.0038 0.0038 2,334,193 -0.00(-15.56%)
Jun 09, 2017 0.0044 0.0045 0.0040 0.0045 888,507 +0.00(+2.27%)
Jun 08, 2017 0.0047 0.0055 0.0042 0.0044 3,601,562 -0.00(-8.33%)
Jun 07, 2017 0.0040 0.0052 0.0040 0.0048 9,225,203 +0.00(+20.00%)
Jun 06, 2017 0.0038 0.0040 0.0035 0.0040 4,352,034 +0.00(+5.26%)
Jun 05, 2017 0.0047 0.0047 0.0035 0.0038 15,525,667 -0.00(-19.15%)
Jun 02, 2017 0.0055 0.0055 0.0047 0.0047 1,311,163 -0.00(-12.96%)
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.