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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 0.1600 0.1800 0.1600 0.1750 292,000 +0.01(+6.06%)
Feb 27, 2019 0.1850 0.1850 0.1650 0.1650 43,000 +0.00(+0.00%)
Feb 26, 2019 0.1700 0.1700 0.1650 0.1650 73,765 -0.01(-2.94%)
Feb 25, 2019 0.1600 0.1700 0.1600 0.1700 62,000 +0.01(+6.25%)
Feb 22, 2019 0.1600 0.1600 0.1500 0.1600 76,900 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1600 0.1450 0.1600 190,174 +0.01(+6.67%)
Feb 20, 2019 0.1550 0.1550 0.1500 0.1500 56,382 +0.01(+3.45%)
Feb 19, 2019 0.1450 0.1600 0.1450 0.1450 205,882 -0.01(-6.45%)
Feb 15, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 14, 2019 0.1450 0.1550 0.1400 0.1500 191,000 +0.01(+7.14%)
Feb 13, 2019 0.1400 0.1400 0.1350 0.1400 91,600 +0.01(+7.69%)
Feb 12, 2019 0.1500 0.1600 0.1300 0.1300 330,233 -0.02(-13.33%)
Feb 11, 2019 0.1550 0.1550 0.1500 0.1500 78,000 -0.01(-3.23%)
Feb 08, 2019 0.1400 0.1550 0.1400 0.1550 276,500 +0.01(+6.90%)
Feb 07, 2019 0.1550 0.1600 0.1450 0.1450 103,533 +0.00(+0.00%)
Feb 06, 2019 0.1550 0.1550 0.1450 0.1450 345,000 -0.01(-6.45%)
Feb 05, 2019 0.1550 0.1650 0.1550 0.1550 60,900 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1550 0.1550 98,500 -0.01(-3.13%)
Feb 01, 2019 0.1550 0.1600 0.1550 0.1600 300,450 +0.00(+0.00%)
Jan 31, 2019 0.1500 0.1700 0.1500 0.1600 286,775 +0.01(+6.67%)
Jan 30, 2019 0.1550 0.1550 0.1300 0.1500 766,475 +0.00(+0.00%)
Jan 29, 2019 0.1600 0.1750 0.1350 0.1500 1,611,041 -0.01(-6.25%)
Jan 28, 2019 0.1900 0.2000 0.1500 0.1600 1,351,650 -0.03(-15.79%)
Jan 25, 2019 0.0950 0.1900 0.0950 0.1900 6,611,389 +0.10(+123.53%)
Jan 24, 2019 0.0650 0.0900 0.0650 0.0850 1,389,000 +0.03(+41.67%)
Jan 23, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0600 0.0600 33,500 -0.01(-7.69%)
Jan 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+16.67%)
Jan 14, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 17,000 -0.01(-7.14%)
Jan 10, 2019 0.0700 0.0700 0.0700 0.0700 67,200 -0.00(-6.67%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 03, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 28, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+15.38%)
Dec 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 42,000 +0.02(+27.27%)
Dec 10, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Dec 06, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 05, 2018 0.0600 0.0700 0.0600 0.0650 137,000 +0.01(+8.33%)
Dec 04, 2018 0.0650 0.0800 0.0550 0.0600 396,000 -0.02(-25.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 27, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 26, 2018 0.0750 0.0750 0.0750 0.0750 54,300 +0.01(+25.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Oct 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 12, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 11, 2018 0.1100 0.1100 0.1000 0.1000 13,000 +0.03(+42.86%)
Oct 09, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+14.29%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 21, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Sep 10, 2018 0.0700 0.0800 0.0500 0.0600 250,000 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 24, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0550 0.0550 87,000 -0.01(-15.38%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2018 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-13.33%)
Aug 07, 2018 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 26, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jul 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 27, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 28,580 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.67%)
Jun 13, 2018 0.0750 0.0750 0.0600 0.0600 28,000 -0.01(-14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jun 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 30, 2018 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+15.38%)
May 28, 2018 0.0650 0.0650 0.0650 500 -0.01(-13.33%)
May 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 22, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 7,000 +0.00(+0.00%)
May 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Apr 23, 2018 0.0750 0.0750 0.0650 0.0650 26,390 -0.01(-13.33%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 2,250 +0.00(+7.14%)
Apr 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+16.67%)
Apr 12, 2018 0.0700 0.0700 0.0600 0.0600 53,000 -0.01(-20.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.01(+15.38%)
Apr 02, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 26, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Mar 12, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Mar 08, 2018 0.0800 0.0800 0.0750 0.0750 86,600 -0.01(-6.25%)
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.