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

Rockridge Resources Ltd (OP: RRRLF )

0.0118 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 29, 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 (%)
May 27, 2021 0.1460 0.1460 0.1460 0 -0.01(-4.64%)
May 26, 2021 0.1510 0.1531 0.1510 0.1531 30,885 +0.01(+8.05%)
May 25, 2021 0.1450 0.1450 0.1289 0.1417 19,750 +0.03(+22.90%)
May 24, 2021 0.1302 0.1302 0.1153 0.1153 1,000 -0.02(-13.37%)
May 21, 2021 0.1340 0.1369 0.1324 0.1331 54,490 -0.01(-3.97%)
May 20, 2021 0.1386 0.1386 0.1386 0.1386 505 +0.00(+1.99%)
May 19, 2021 0.1469 0.1471 0.1359 0.1359 12,590 -0.02(-11.64%)
May 17, 2021 0.1538 0.1538 0.1538 0 +0.00(+0.46%)
May 14, 2021 0.1500 0.1532 0.1500 0.1531 8,600 +0.01(+4.15%)
May 13, 2021 0.1434 0.1514 0.1433 0.1470 61,400 -0.00(-1.28%)
May 12, 2021 0.1469 0.1500 0.1469 0.1489 18,120 -0.00(-0.20%)
May 11, 2021 0.1499 0.1499 0.1440 0.1492 25,800 +0.01(+3.61%)
May 10, 2021 0.1510 0.1577 0.1440 0.1440 36,290 -0.00(-2.31%)
May 07, 2021 0.1379 0.1480 0.1377 0.1474 14,200 +0.01(+10.25%)
May 06, 2021 0.1263 0.1346 0.1263 0.1337 29,255 +0.01(+4.86%)
May 05, 2021 0.1238 0.1285 0.1238 0.1275 12,610 -0.00(-0.55%)
May 04, 2021 0.1380 0.1400 0.1280 0.1282 26,451 -0.00(-3.68%)
May 03, 2021 0.1393 0.1402 0.1310 0.1331 148,150 -0.00(-1.48%)
Apr 30, 2021 0.1327 0.1351 0.1327 0.1351 15,900 +0.00(+0.15%)
Apr 29, 2021 0.1320 0.1349 0.1320 0.1349 40,000 +0.01(+4.65%)
Apr 28, 2021 0.1597 0.1597 0.1283 0.1289 15,006 -0.00(-2.57%)
Apr 27, 2021 0.1323 0.1323 0.1323 0.1323 1,949 +0.01(+4.09%)
Apr 26, 2021 0.1252 0.1271 0.1230 0.1271 8,565 +0.00(+1.68%)
Apr 23, 2021 0.1250 0.1250 0.1250 0.1250 200 -0.00(-1.11%)
Apr 22, 2021 0.1280 0.1320 0.1264 0.1264 30,330 +0.00(+0.16%)
Apr 21, 2021 0.1229 0.1287 0.1229 0.1262 40,700 +0.00(+1.94%)
Apr 20, 2021 0.0796 0.1259 0.0796 0.1238 8,659 +0.00(+1.39%)
Apr 19, 2021 0.0898 0.1261 0.0898 0.1221 21,504 -0.00(-3.86%)
Apr 15, 2021 0.1270 0.1270 0.1270 0 +0.00(+1.60%)
Apr 14, 2021 0.1350 0.1350 0.1250 0.1250 6,260 -0.02(-10.71%)
Apr 13, 2021 0.1400 0.1439 0.1400 0.1400 55,965 -0.00(-2.03%)
Apr 12, 2021 0.1434 0.1450 0.1400 0.1429 39,350 -0.00(-0.07%)
Apr 09, 2021 0.1400 0.1430 0.1400 0.1430 27,000 +0.00(+2.22%)
Apr 08, 2021 0.1322 0.1436 0.1322 0.1399 131,673 +0.01(+5.98%)
Apr 07, 2021 0.1071 0.1355 0.1071 0.1320 4,600 -0.00(-2.94%)
Apr 06, 2021 0.1394 0.1394 0.1309 0.1360 63,675 -0.00(-0.15%)
Apr 05, 2021 0.1366 0.1366 0.1308 0.1362 46,815 +0.00(+3.26%)
Apr 01, 2021 0.1897 0.1897 0.1259 0.1319 80,900 +0.00(+1.77%)
Mar 31, 2021 0.1171 0.1360 0.1171 0.1296 305,450 +0.01(+8.09%)
Mar 30, 2021 0.1135 0.1220 0.1124 0.1199 331,005 +0.01(+5.64%)
Mar 29, 2021 0.1761 0.1761 0.1111 0.1135 17,896 -0.00(-1.30%)
Mar 26, 2021 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Mar 25, 2021 0.1169 0.1274 0.1169 0.1200 14,001 -0.01(-7.34%)
Mar 24, 2021 0.1300 0.1329 0.1279 0.1295 34,859 -0.01(-4.00%)
Mar 23, 2021 0.1400 0.1400 0.1349 0.1349 7,325 -0.01(-3.64%)
Mar 22, 2021 0.1441 0.1441 0.1400 0.1400 38,510 +0.00(+0.00%)
Mar 19, 2021 0.1440 0.1450 0.1351 0.1400 360,900 -0.00(-2.85%)
Mar 18, 2021 0.1430 0.1531 0.1400 0.1441 356,466 +0.00(+1.77%)
Mar 17, 2021 0.1265 0.1416 0.1265 0.1416 429,297 +0.02(+11.94%)
Mar 16, 2021 0.1130 0.1291 0.1100 0.1265 76,500 +0.02(+13.66%)
Mar 15, 2021 0.1113 0.1126 0.1113 0.1113 7,180 +0.00(+1.18%)
Mar 12, 2021 0.1083 0.1100 0.1063 0.1100 60,600 +0.00(+0.00%)
Mar 11, 2021 0.1087 0.1100 0.1042 0.1100 159,000 +0.00(+2.71%)
Mar 10, 2021 0.1021 0.1071 0.1021 0.1071 152,100 +0.00(+3.88%)
Mar 09, 2021 0.1442 0.1442 0.1031 0.1031 2,200 -0.00(-1.43%)
Mar 08, 2021 0.1044 0.1047 0.1027 0.1046 29,975 +0.00(+0.19%)
Mar 05, 2021 0.0984 0.3027 0.0984 0.1044 89,100 +0.00(+1.26%)
Mar 04, 2021 0.1014 0.1031 0.0979 0.1031 26,300 -0.00(-4.09%)
Mar 03, 2021 0.1107 0.1126 0.1048 0.1075 24,000 +0.00(+0.09%)
Mar 02, 2021 0.1200 0.1200 0.1022 0.1074 42,326 +0.01(+7.40%)
Mar 01, 2021 0.1009 0.1035 0.1000 0.1000 47,000 -0.00(-1.48%)
Feb 25, 2021 0.1015 0.1015 0.1015 0 +0.00(+0.00%)
Feb 23, 2021 0.1015 0.1015 0.1015 0 -0.00(-2.78%)
Feb 22, 2021 0.1074 0.1074 0.1044 0.1044 2,100 -0.00(-2.43%)
Feb 19, 2021 0.1070 0.1070 0.1070 0.1070 5,000 +0.00(+0.38%)
Feb 18, 2021 0.1065 0.1066 0.1065 0.1066 22,900 +0.01(+9.11%)
Feb 17, 2021 0.0977 0.0977 0.0977 0.0977 249 -0.01(-8.61%)
Feb 16, 2021 0.1069 0.1069 0.1069 11 +0.00(+0.00%)
Feb 12, 2021 0.1100 0.1109 0.1069 0.1069 38,200 -0.00(-1.38%)
Feb 11, 2021 0.0668 0.1104 0.0668 0.1084 26,900 +0.00(+4.13%)
Feb 10, 2021 0.1041 0.1041 0.1041 15 +0.00(+0.00%)
Feb 09, 2021 0.1122 0.1200 0.1000 0.1041 31,333 -0.01(-5.36%)
Feb 08, 2021 0.1137 0.1200 0.1039 0.1100 80,205 -0.00(-2.05%)
Feb 05, 2021 0.1095 0.1123 0.1003 0.1123 46,100 +0.01(+10.64%)
Feb 04, 2021 0.1080 0.1080 0.1015 0.1015 2,000 -0.01(-6.11%)
Feb 03, 2021 0.1017 0.1081 0.1017 0.1081 11,000 +0.01(+6.19%)
Feb 02, 2021 0.1042 0.1072 0.1000 0.1018 36,644 +0.00(+0.00%)
Feb 01, 2021 0.1018 0.1052 0.1018 0.1018 12,156 +0.00(+4.41%)
Jan 28, 2021 0.0975 0.0975 0.0975 0 -0.01(-10.88%)
Jan 25, 2021 0.1094 0.1094 0.1094 0 -0.01(-5.20%)
Jan 21, 2021 0.1154 0.1154 0.1154 0 +0.01(+10.43%)
Jan 20, 2021 0.0960 0.1095 0.0960 0.1045 39,899 +0.02(+20.95%)
Jan 19, 2021 0.0864 0.0864 0.0864 0.0864 400 +0.00(+5.11%)
Jan 14, 2021 0.0822 0.0822 0.0822 0 +0.00(+1.23%)
Jan 13, 2021 0.0947 0.0947 0.0812 0.0812 8,451 -0.01(-8.87%)
Jan 12, 2021 0.0891 0.0891 0.0891 0.0891 2,000 +0.00(+3.85%)
Jan 11, 2021 0.0858 0.0899 0.0858 0.0858 7,260 -0.01(-8.82%)
Jan 08, 2021 0.0941 0.0941 0.0941 3,000 +0.00(+0.00%)
Jan 07, 2021 0.0941 0.0941 0.0941 0.0941 600 -0.00(-4.47%)
Jan 06, 2021 0.0985 0.0985 0.0985 0.0985 20,001 -0.01(-5.65%)
Jan 05, 2021 0.0960 0.1044 0.0960 0.1044 18,000 +0.01(+15.61%)
Jan 04, 2021 0.0966 0.0966 0.0900 0.0903 1,650 -0.00(-4.04%)
Dec 31, 2020 0.0941 0.0941 0.0941 200 +0.00(+2.51%)
Dec 30, 2020 0.0918 0.0918 0.0918 0.0918 200 +0.00(+2.34%)
Dec 29, 2020 0.0953 0.0953 0.0897 0.0897 8,800 -0.01(-10.30%)
Dec 28, 2020 0.0531 0.1420 0.0531 0.1000 2,600 +0.01(+11.61%)
Dec 23, 2020 0.0896 0.0896 0.0896 0 -0.00(-4.07%)
Dec 21, 2020 0.0934 0.0934 0.0934 0 -0.01(-7.06%)
Dec 18, 2020 0.1020 0.1020 0.1005 0.1005 4,000 +0.01(+16.32%)
Dec 17, 2020 0.0864 0.0864 0.0864 0.0864 2,000 -0.01(-5.57%)
Dec 16, 2020 0.0910 0.0915 0.0851 0.0915 33,000 +0.00(+1.67%)
Dec 15, 2020 0.0977 0.0977 0.0900 0.0900 43,500 -0.00(-2.17%)
Dec 14, 2020 0.0920 0.0920 0.0920 0.0920 8,500 -0.00(-0.54%)
Dec 11, 2020 0.0930 0.0939 0.0925 0.0925 6,900 -0.00(-0.54%)
Dec 10, 2020 0.0930 0.0930 0.0930 0.0930 1,001 +0.00(+3.33%)
Dec 09, 2020 0.0900 0.0900 0.0900 90 +0.00(+0.00%)
Dec 08, 2020 0.0996 0.1000 0.0900 0.0900 151,300 -0.01(-6.74%)
Dec 07, 2020 0.0965 0.0965 0.0965 0.0965 1,298 +0.01(+9.66%)
Dec 04, 2020 0.0948 0.0949 0.0880 0.0880 3,000 +0.01(+8.37%)
Dec 02, 2020 0.0812 0.0812 0.0812 0 +0.00(+2.78%)
Dec 01, 2020 0.0761 0.0810 0.0760 0.0790 67,400 -0.00(-2.71%)
Nov 27, 2020 0.0812 0.0812 0.0812 0 -0.01(-14.07%)
Nov 25, 2020 0.0945 0.0945 0.0945 0.0945 7,500 +0.01(+9.50%)
Nov 24, 2020 0.0843 0.0863 0.0800 0.0863 10,200 -0.00(-4.00%)
Nov 23, 2020 0.0700 0.0938 0.0700 0.0899 42,460 +0.01(+12.37%)
Nov 20, 2020 0.0901 0.0901 0.0776 0.0800 57,700 +0.00(+0.00%)
Nov 19, 2020 0.1436 0.1436 0.0800 0.0800 17,050 -0.01(-7.94%)
Nov 18, 2020 0.0862 0.0937 0.0862 0.0869 21,120 +0.00(+3.33%)
Nov 17, 2020 0.0785 0.0900 0.0785 0.0841 13,401 -0.00(-1.06%)
Nov 16, 2020 0.1700 0.1700 0.0850 0.0850 180,300 -0.02(-21.87%)
Nov 13, 2020 0.1600 0.1600 0.0876 0.1088 27,000 +0.02(+20.89%)
Nov 12, 2020 0.1479 0.1479 0.0855 0.0900 42,400 -0.01(-7.22%)
Nov 10, 2020 0.0970 0.0970 0.0970 0 -0.01(-9.01%)
Nov 09, 2020 0.1001 0.1066 0.1000 0.1066 27,500 -0.00(-0.93%)
Nov 06, 2020 0.1076 0.1076 0.1076 0.1076 3,000 +0.00(+3.96%)
Oct 29, 2020 0.1035 0.1035 0.1035 0 +0.00(+3.29%)
Oct 28, 2020 0.1002 0.1002 0.1002 0.1002 26,494 -0.02(-15.66%)
Oct 27, 2020 0.1130 0.1188 0.1130 0.1188 4,600 -0.00(-3.10%)
Oct 26, 2020 0.1002 0.1226 0.1002 0.1226 18,232 +0.01(+7.92%)
Oct 23, 2020 0.1254 0.1254 0.1136 0.1136 7,000 -0.00(-3.48%)
Oct 22, 2020 0.1200 0.1200 0.1177 0.1177 2,800 -0.02(-15.93%)
Oct 20, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+7.00%)
Oct 09, 2020 0.1215 0.1215 0.1215 0 +0.00(+0.75%)
Oct 08, 2020 0.1206 0.1206 0.1206 0.1206 5,000 -0.00(-2.43%)
Oct 02, 2020 0.1236 0.1236 0.1236 0 +0.00(+0.00%)
Oct 01, 2020 0.1236 0.1236 0.1236 0.1236 27,000 -0.01(-4.92%)
Sep 29, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 21, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 17, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 16, 2020 0.1500 0.1500 0.1500 0.1500 26,100 +0.01(+7.14%)
Sep 15, 2020 0.1390 0.1400 0.1390 0.1400 1,600 +0.00(+2.19%)
Sep 11, 2020 0.1370 0.1370 0.1370 0 +0.00(+2.16%)
Sep 09, 2020 0.1341 0.1341 0.1341 0 -0.00(-1.76%)
Sep 08, 2020 0.1379 0.1411 0.1365 0.1365 2,500 -0.01(-4.94%)
Sep 04, 2020 0.1437 0.1437 0.1436 0.1436 3,000 +0.01(+3.76%)
Sep 03, 2020 0.1515 0.1515 0.1384 0.1384 32,700 -0.02(-15.20%)
Sep 02, 2020 0.1567 0.1632 0.1567 0.1632 400 +0.02(+10.34%)
Sep 01, 2020 0.1572 0.1572 0.1479 0.1479 7,612 -0.00(-2.25%)
Aug 31, 2020 0.1600 0.1662 0.1500 0.1513 50,468 -0.00(-1.11%)
Aug 28, 2020 0.1500 0.1530 0.1500 0.1530 5,100 +0.00(+2.00%)
Aug 27, 2020 0.1563 0.1563 0.1386 0.1500 40,338 -0.01(-5.00%)
Aug 26, 2020 0.1513 0.1579 0.1513 0.1579 3,050 -0.01(-3.25%)
Aug 25, 2020 0.1580 0.1632 0.1500 0.1632 13,617 +0.00(+0.18%)
Aug 24, 2020 0.1629 0.1629 0.1629 0.1629 7,568 +0.00(+0.00%)
Aug 21, 2020 0.1715 0.1715 0.1629 0.1629 2,400 +0.00(+1.81%)
Aug 20, 2020 0.1463 0.1640 0.1463 0.1600 20,017 +0.01(+9.51%)
Aug 19, 2020 0.1450 0.1461 0.1450 0.1461 7,500 +0.00(+1.32%)
Aug 18, 2020 0.1445 0.1445 0.1390 0.1442 1,989 +0.01(+3.97%)
Aug 17, 2020 0.1496 0.1496 0.1387 0.1387 8,301 -0.01(-8.08%)
Aug 14, 2020 0.1510 0.1510 0.1509 0.1509 2,800 +0.00(+1.41%)
Aug 13, 2020 0.1440 0.1488 0.1440 0.1488 7,564 +0.00(+1.16%)
Aug 12, 2020 0.1417 0.1572 0.1417 0.1471 85,126 +0.02(+16.28%)
Aug 11, 2020 0.1429 0.1429 0.1265 0.1265 55,538 -0.03(-17.86%)
Aug 10, 2020 0.1480 0.1550 0.1480 0.1540 26,900 +0.01(+4.27%)
Aug 07, 2020 0.1480 0.1480 0.1396 0.1477 10,000 +0.00(+0.34%)
Aug 06, 2020 0.1563 0.1563 0.1454 0.1472 12,734 -0.00(-1.87%)
Aug 05, 2020 0.1642 0.1653 0.1500 0.1500 54,760 -0.01(-6.25%)
Aug 04, 2020 0.2200 0.2200 0.1400 0.1600 167,481 -0.01(-5.88%)
Aug 03, 2020 0.1425 0.2000 0.1354 0.1700 40,851 +0.06(+49.91%)
Jul 31, 2020 0.1193 0.1204 0.1134 0.1134 23,200 -0.00(-1.73%)
Jul 30, 2020 0.1154 0.1154 0.1154 0.1154 3,000 +0.00(+0.35%)
Jul 29, 2020 0.1165 0.1165 0.1150 0.1150 2,500 -0.00(-0.86%)
Jul 27, 2020 0.1160 0.1160 0.1160 0 +0.00(+2.47%)
Jul 24, 2020 0.1132 0.1132 0.1132 0.1132 10,000 +0.00(+0.27%)
Jul 23, 2020 0.1120 0.1129 0.1120 0.1129 1,300 -0.01(-6.00%)
Jul 22, 2020 0.1201 0.1201 0.1201 0.1201 2,600 -0.01(-7.62%)
Jul 21, 2020 0.1243 0.1300 0.1211 0.1300 13,500 +0.02(+18.18%)
Jul 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+9.56%)
Jul 13, 2020 0.1004 0.1004 0.1004 0 +0.00(+0.40%)
Jul 10, 2020 0.1000 0.1000 0.1000 0.1000 21,500 +0.01(+9.89%)
Jul 02, 2020 0.0910 0.0910 0.0910 0 -0.01(-10.08%)
Jun 30, 2020 0.1012 0.1012 0.1012 0 +0.01(+13.20%)
Jun 29, 2020 0.0975 0.0975 0.0894 0.0894 11,000 +0.01(+18.57%)
Jun 25, 2020 0.0754 0.0754 0.0754 0 +0.00(+5.31%)
Jun 24, 2020 0.0750 0.0750 0.0716 0.0716 48,883 +0.01(+9.48%)
Jun 23, 2020 0.0654 0.0654 0.0654 0.0654 1,000 -0.01(-11.50%)
Jun 22, 2020 0.0752 0.0752 0.0703 0.0739 32,600 +0.00(+5.57%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+3.09%)
Jun 15, 2020 0.0732 0.0732 0.0679 0.0679 101,000 -0.01(-17.80%)
Jun 12, 2020 0.0684 0.0826 0.0684 0.0826 5,000 +0.00(+5.90%)
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.