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 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 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 (%)
Jul 30, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jul 29, 2021 0.3750 0.3950 0.3600 0.3900 212,827 +0.03(+6.85%)
Jul 28, 2021 0.3550 0.3650 0.3400 0.3650 315,141 +0.01(+2.82%)
Jul 27, 2021 0.3500 0.3550 0.3450 0.3550 194,009 -0.01(-1.39%)
Jul 26, 2021 0.3800 0.3800 0.3500 0.3600 287,043 -0.01(-2.70%)
Jul 23, 2021 0.3900 0.3900 0.3700 0.3700 209,000 -0.02(-5.13%)
Jul 22, 2021 0.3700 0.3950 0.3700 0.3900 259,610 +0.02(+4.00%)
Jul 21, 2021 0.3700 0.3800 0.3700 0.3750 33,700 +0.01(+2.74%)
Jul 20, 2021 0.3650 0.3650 0.3500 0.3650 689,290 -0.01(-1.35%)
Jul 19, 2021 0.3650 0.3900 0.3550 0.3700 482,395 -0.02(-5.13%)
Jul 16, 2021 0.3700 0.3900 0.3700 0.3900 132,847 +0.02(+4.00%)
Jul 15, 2021 0.3700 0.3750 0.3600 0.3750 259,705 +0.01(+2.74%)
Jul 14, 2021 0.3750 0.3800 0.3600 0.3650 164,042 -0.02(-3.95%)
Jul 13, 2021 0.3900 0.3900 0.3750 0.3800 137,412 -0.01(-1.30%)
Jul 12, 2021 0.4000 0.4000 0.3850 0.3850 133,235 -0.02(-3.75%)
Jul 09, 2021 0.3950 0.4050 0.3900 0.4000 307,480 +0.00(+0.00%)
Jul 08, 2021 0.4300 0.4300 0.3850 0.4000 1,021,953 -0.03(-6.98%)
Jul 07, 2021 0.4400 0.4550 0.4200 0.4300 271,856 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4700 0.4300 0.4300 140,293 +0.00(+0.00%)
Jul 05, 2021 0.4300 0.4450 0.4300 0.4300 28,500 -0.02(-4.44%)
Jul 02, 2021 0.4300 0.4600 0.4300 0.4500 134,882 +0.01(+2.27%)
Jun 30, 2021 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jun 29, 2021 0.4100 0.4400 0.3800 0.3900 525,934 -0.02(-4.88%)
Jun 28, 2021 0.4100 0.4150 0.3950 0.4100 272,817 +0.00(+1.23%)
Jun 25, 2021 0.3850 0.4150 0.3850 0.4050 649,411 +0.01(+1.25%)
Jun 24, 2021 0.3900 0.4150 0.3850 0.4000 94,226 +0.00(+0.00%)
Jun 23, 2021 0.3800 0.4050 0.3750 0.4000 319,952 +0.02(+5.26%)
Jun 22, 2021 0.4100 0.4200 0.3700 0.3800 702,607 -0.02(-5.00%)
Jun 21, 2021 0.4150 0.4200 0.4000 0.4000 117,511 -0.01(-2.44%)
Jun 18, 2021 0.4250 0.4250 0.4000 0.4100 1,447,217 -0.02(-4.65%)
Jun 17, 2021 0.4400 0.4550 0.4100 0.4300 1,531,201 -0.01(-1.15%)
Jun 16, 2021 0.4400 0.4450 0.4300 0.4350 576,255 -0.01(-2.25%)
Jun 15, 2021 0.4650 0.4650 0.4450 0.4450 461,739 -0.01(-2.20%)
Jun 14, 2021 0.4550 0.4750 0.4550 0.4550 229,242 -0.01(-1.09%)
Jun 11, 2021 0.4800 0.4800 0.4500 0.4600 495,496 -0.02(-4.17%)
Jun 10, 2021 0.4700 0.4800 0.4650 0.4800 107,851 +0.00(+0.00%)
Jun 09, 2021 0.4650 0.4800 0.4600 0.4800 439,427 +0.01(+3.23%)
Jun 08, 2021 0.4800 0.4800 0.4600 0.4650 647,236 -0.01(-2.11%)
Jun 07, 2021 0.5100 0.5100 0.4750 0.4750 456,413 -0.02(-4.04%)
Jun 04, 2021 0.4850 0.5000 0.4850 0.4950 690,199 +0.01(+2.06%)
Jun 03, 2021 49.00 0.4950 0.4800 0.4850 21,066,002 -0.01(-2.02%)
Jun 02, 2021 0.4850 0.5000 0.4800 0.4950 248,316 +0.01(+2.06%)
Jun 01, 2021 0.4900 0.5100 0.4800 0.4850 970,774 -0.01(-1.02%)
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%)
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.