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 (%)
May 31, 2021 0.4750 0.5000 0.4750 0.4900 141,481 +0.00(+0.00%)
May 28, 2021 0.4900 0.4950 0.4800 0.4900 72,253 +0.00(+0.00%)
May 27, 2021 0.4950 0.4950 0.4900 0.4900 117,268 +0.01(+1.03%)
May 26, 2021 0.4900 0.5000 0.4800 0.4850 372,294 +0.01(+2.11%)
May 25, 2021 0.4800 0.5000 0.4750 0.4750 1,538,032 -0.05(-8.65%)
May 21, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
May 20, 2021 0.5000 0.5100 0.4800 0.5000 253,155 +0.01(+1.01%)
May 19, 2021 0.5200 0.5300 0.4950 0.4950 364,009 -0.02(-2.94%)
May 18, 2021 0.5300 0.5600 0.5100 0.5100 650,150 +0.00(+0.00%)
May 17, 2021 0.4850 0.5250 0.4850 0.5100 507,862 +0.03(+5.15%)
May 14, 2021 0.4800 0.4900 0.4800 0.4850 194,728 +0.00(+0.00%)
May 13, 2021 0.4750 0.5100 0.4750 0.4850 307,879 +0.02(+3.19%)
May 12, 2021 0.5100 0.5100 0.4700 0.4700 518,645 -0.03(-6.00%)
May 11, 2021 0.5200 0.5200 0.4900 0.5000 532,411 -0.03(-5.66%)
May 10, 2021 0.5200 0.5300 0.5200 0.5300 246,005 +0.02(+3.92%)
May 07, 2021 0.5500 0.5500 0.5100 0.5100 314,450 -0.03(-5.56%)
May 06, 2021 0.5500 0.5500 0.5300 0.5400 195,501 -0.02(-3.57%)
May 05, 2021 0.5300 0.5600 0.5200 0.5600 588,900 +0.05(+9.80%)
May 04, 2021 0.5400 0.5400 0.5000 0.5100 541,316 -0.04(-7.27%)
May 03, 2021 0.5400 0.5800 0.5300 0.5500 322,159 +0.00(+0.00%)
Apr 30, 2021 0.5500 0.5800 0.5400 0.5500 379,346 +0.02(+3.77%)
Apr 29, 2021 0.5600 0.5600 0.5200 0.5300 163,971 -0.02(-3.64%)
Apr 28, 2021 0.5300 0.5500 0.5200 0.5500 102,759 +0.02(+3.77%)
Apr 27, 2021 0.5300 0.5300 0.5100 0.5300 198,341 +0.02(+3.92%)
Apr 26, 2021 0.5500 0.5500 0.5100 0.5100 487,910 -0.03(-5.56%)
Apr 23, 2021 0.5500 0.5600 0.5200 0.5400 662,325 -0.01(-1.82%)
Apr 22, 2021 0.5900 0.6000 0.5200 0.5500 666,973 -0.04(-6.78%)
Apr 21, 2021 0.5700 0.6000 0.5700 0.5900 220,342 +0.02(+3.51%)
Apr 20, 2021 0.6000 0.6000 0.5600 0.5700 382,976 -0.01(-1.72%)
Apr 19, 2021 0.5900 0.6100 0.5800 0.5800 612,458 +0.00(+0.00%)
Apr 16, 2021 0.5900 0.5900 0.5700 0.5800 264,262 +0.01(+1.75%)
Apr 15, 2021 0.5900 0.5900 0.5700 0.5700 162,691 -0.02(-3.39%)
Apr 14, 2021 0.5900 0.5900 0.5600 0.5900 265,382 +0.02(+3.51%)
Apr 13, 2021 0.5900 0.6000 0.5700 0.5700 244,604 -0.02(-3.39%)
Apr 12, 2021 0.6300 0.6300 0.5600 0.5900 506,670 -0.02(-3.28%)
Apr 09, 2021 0.5300 0.6400 0.5100 0.6100 1,060,354 +0.07(+12.96%)
Apr 08, 2021 0.5000 0.5400 0.5000 0.5400 611,520 +0.04(+8.00%)
Apr 07, 2021 0.4800 0.5000 0.4800 0.5000 356,966 +0.00(+0.00%)
Apr 06, 2021 0.4900 0.5100 0.4900 0.5000 263,076 +0.02(+3.09%)
Apr 05, 2021 0.5000 0.5100 0.4800 0.4850 229,235 +0.01(+2.11%)
Apr 01, 2021 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Mar 31, 2021 0.4700 0.4800 0.4700 0.4800 309,776 +0.01(+2.13%)
Mar 30, 2021 0.4650 0.4750 0.4650 0.4700 186,178 -0.01(-1.05%)
Mar 29, 2021 0.4800 0.4800 0.4650 0.4750 718,212 -0.01(-1.04%)
Mar 26, 2021 0.4850 0.4980 0.4700 0.4800 623,158 +0.01(+1.05%)
Mar 25, 2021 0.4800 0.4950 0.4650 0.4750 764,625 -0.02(-4.04%)
Mar 24, 2021 0.5000 0.5100 0.4850 0.4950 385,804 -0.01(-1.00%)
Mar 23, 2021 0.5100 0.5100 0.4950 0.5000 1,173,537 -0.01(-1.96%)
Mar 22, 2021 0.4850 0.5300 0.4800 0.5100 1,094,806 +0.03(+6.25%)
Mar 19, 2021 0.4900 0.5000 0.4800 0.4800 455,968 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5000 0.4700 0.4800 422,206 -0.02(-3.03%)
Mar 17, 2021 0.4700 0.4950 0.4550 0.4950 1,211,083 +0.03(+6.45%)
Mar 16, 2021 0.4750 0.5300 0.4550 0.4650 2,387,395 -0.05(-10.58%)
Mar 15, 2021 0.4800 0.5400 0.4750 0.5200 1,119,829 +0.05(+10.64%)
Mar 12, 2021 0.4700 0.4850 0.4450 0.4700 1,014,857 +0.02(+4.44%)
Mar 11, 2021 0.4450 0.4700 0.4300 0.4500 1,182,062 +0.02(+4.65%)
Mar 10, 2021 0.4300 0.4400 0.4200 0.4300 1,254,688 +0.02(+3.61%)
Mar 09, 2021 0.4300 0.4350 0.4100 0.4150 1,254,873 +0.01(+2.47%)
Mar 08, 2021 0.4400 0.4400 0.4000 0.4050 2,575,313 +0.02(+3.85%)
Mar 05, 2021 0.4300 0.4400 0.3850 0.3900 1,456,600 -0.03(-8.24%)
Mar 04, 2021 0.4800 0.5200 0.4150 0.4250 1,982,354 -0.04(-8.60%)
Mar 03, 2021 0.4950 0.4950 0.4600 0.4650 652,980 -0.00(-1.06%)
Mar 02, 2021 0.4700 0.4800 0.4500 0.4700 2,363,469 +0.01(+2.17%)
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.