Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ROS )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 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 (%)
Oct 30, 2020 0.3750 0.3750 0.3500 0.3650 123,200 +0.01(+1.39%)
Oct 29, 2020 0.3350 0.3600 0.3300 0.3600 416,407 +0.02(+4.35%)
Oct 28, 2020 0.3400 0.3500 0.3250 0.3450 203,500 -0.02(-4.17%)
Oct 27, 2020 0.3600 0.3600 0.3500 0.3600 338,969 +0.00(+0.00%)
Oct 26, 2020 0.3850 0.3850 0.3550 0.3600 64,800 -0.02(-4.00%)
Oct 23, 2020 0.3900 0.3900 0.3700 0.3750 117,966 -0.01(-1.32%)
Oct 22, 2020 0.3800 0.3850 0.3600 0.3800 1,033,630 +0.03(+8.57%)
Oct 21, 2020 0.3450 0.3700 0.3350 0.3500 923,100 +0.01(+4.48%)
Oct 20, 2020 0.3450 0.3450 0.3250 0.3350 1,094,151 -0.01(-1.47%)
Oct 19, 2020 0.3500 0.3550 0.3400 0.3400 172,281 -0.01(-3.68%)
Oct 16, 2020 0.3650 0.3650 0.3400 0.3530 301,300 -0.02(-4.59%)
Oct 15, 2020 0.3650 0.3700 0.3450 0.3700 309,932 +0.01(+2.78%)
Oct 14, 2020 0.3650 0.3800 0.3600 0.3600 424,586 -0.01(-2.70%)
Oct 13, 2020 0.3700 0.3750 0.3650 0.3700 224,481 -0.01(-2.63%)
Oct 09, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 08, 2020 0.3700 0.3800 0.3650 0.3650 116,005 -0.01(-1.35%)
Oct 07, 2020 0.3700 0.3780 0.3650 0.3700 116,400 -0.01(-2.12%)
Oct 06, 2020 0.3900 0.3900 0.3700 0.3780 509,968 -0.01(-3.08%)
Oct 05, 2020 0.3950 0.4000 0.3800 0.3900 409,641 +0.02(+5.41%)
Oct 02, 2020 0.3800 0.3800 0.3650 0.3700 260,436 -0.01(-2.63%)
Oct 01, 2020 0.3900 0.3900 0.3750 0.3800 269,561 -0.01(-1.30%)
Sep 30, 2020 0.3900 0.3900 0.3750 0.3850 82,034 -0.01(-2.53%)
Sep 29, 2020 0.3950 0.3950 0.3850 0.3950 246,950 +0.01(+2.60%)
Sep 28, 2020 0.4000 0.4200 0.3800 0.3850 581,650 -0.01(-1.28%)
Sep 25, 2020 0.3750 0.3900 0.3600 0.3900 513,222 +0.02(+5.41%)
Sep 24, 2020 0.3500 0.3700 0.3450 0.3700 282,130 +0.02(+5.71%)
Sep 23, 2020 0.3600 0.3600 0.3480 0.3500 371,436 -0.02(-5.41%)
Sep 22, 2020 0.3550 0.3750 0.3350 0.3700 500,906 +0.02(+5.71%)
Sep 21, 2020 0.3500 0.3550 0.3350 0.3500 286,308 -0.01(-2.78%)
Sep 18, 2020 0.3700 0.3700 0.3550 0.3600 205,660 -0.02(-4.00%)
Sep 17, 2020 0.4000 0.4000 0.3650 0.3750 380,038 -0.03(-6.25%)
Sep 16, 2020 0.4100 0.4100 0.3950 0.4000 42,810 -0.01(-1.23%)
Sep 15, 2020 0.4250 0.4250 0.4000 0.4050 443,801 -0.00(-1.22%)
Sep 14, 2020 0.3800 0.4100 0.3800 0.4100 714,187 +0.03(+9.33%)
Sep 11, 2020 0.3750 0.3950 0.3750 0.3750 212,600 +0.00(+0.00%)
Sep 10, 2020 0.3700 0.3750 0.3650 0.3750 50,240 +0.01(+1.35%)
Sep 09, 2020 0.3700 0.3750 0.3700 0.3700 117,496 +0.01(+1.37%)
Sep 08, 2020 0.3750 0.3750 0.3500 0.3650 111,885 -0.02(-5.19%)
Sep 04, 2020 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Sep 03, 2020 0.3850 0.3850 0.3550 0.3600 634,008 -0.03(-7.69%)
Sep 02, 2020 0.3800 0.3900 0.3750 0.3900 176,639 +0.01(+2.63%)
Sep 01, 2020 0.4100 0.4150 0.3800 0.3800 347,834 -0.03(-6.17%)
Aug 31, 2020 0.4000 0.4150 0.3950 0.4050 270,794 -0.00(-1.22%)
Aug 28, 2020 0.3950 0.4150 0.3950 0.4100 384,501 +0.01(+3.80%)
Aug 27, 2020 0.3900 0.4000 0.3750 0.3950 735,085 +0.02(+3.95%)
Aug 26, 2020 0.3400 0.3900 0.3250 0.3800 725,392 +0.04(+11.76%)
Aug 25, 2020 0.3550 0.3600 0.3300 0.3400 352,759 -0.01(-2.86%)
Aug 24, 2020 0.3750 0.3750 0.3400 0.3500 393,232 -0.03(-6.67%)
Aug 21, 2020 0.3900 0.3900 0.3700 0.3750 273,913 -0.01(-2.60%)
Aug 20, 2020 0.3800 0.3950 0.3650 0.3850 821,369 +0.00(+0.00%)
Aug 19, 2020 0.3700 0.4250 0.3650 0.3850 2,821,188 +0.01(+1.32%)
Aug 18, 2020 0.4800 0.4800 0.3800 0.3800 4,071,380 -0.09(-19.15%)
Aug 17, 2020 0.4450 0.4750 0.4400 0.4700 381,339 +0.03(+6.82%)
Aug 14, 2020 0.4450 0.4500 0.4100 0.4400 504,910 -0.01(-1.12%)
Aug 13, 2020 0.4800 0.4800 0.4400 0.4450 861,435 -0.03(-6.32%)
Aug 12, 2020 0.4900 0.5100 0.4700 0.4750 731,231 +0.01(+2.15%)
Aug 11, 2020 0.4850 0.4850 0.4550 0.4650 435,304 -0.03(-6.06%)
Aug 10, 2020 0.4900 0.5000 0.4850 0.4950 344,095 -0.01(-1.00%)
Aug 07, 2020 0.5200 0.5200 0.4900 0.5000 1,165,926 -0.02(-3.85%)
Aug 06, 2020 0.5000 0.5200 0.4850 0.5200 1,604,974 +0.03(+5.05%)
Aug 05, 2020 0.5200 0.5200 0.4750 0.4950 631,603 -0.02(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.