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 (%)
Jul 31, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jul 30, 2020 0.4900 0.4950 0.4750 0.4800 132,580 -0.02(-3.03%)
Jul 29, 2020 0.5000 0.5000 0.4800 0.4950 74,380 +0.02(+3.13%)
Jul 28, 2020 0.4800 0.4950 0.4650 0.4800 2,317,816 -0.01(-2.04%)
Jul 27, 2020 0.5200 0.5200 0.4800 0.4900 749,358 -0.04(-7.55%)
Jul 24, 2020 0.4550 0.5500 0.4550 0.5300 2,152,655 +0.08(+17.78%)
Jul 23, 2020 0.4400 0.4800 0.4400 0.4500 995,743 +0.02(+4.65%)
Jul 22, 2020 0.4500 0.4550 0.4280 0.4300 682,451 -0.01(-1.15%)
Jul 21, 2020 0.4300 0.4400 0.4200 0.4350 575,222 +0.01(+2.35%)
Jul 20, 2020 0.4350 0.4400 0.4200 0.4250 796,886 -0.01(-2.30%)
Jul 17, 2020 0.4200 0.4400 0.4200 0.4350 102,293 +0.02(+3.57%)
Jul 16, 2020 0.4200 0.4450 0.4150 0.4200 415,500 -0.01(-1.18%)
Jul 15, 2020 0.4200 0.4350 0.4150 0.4250 976,829 +0.01(+1.19%)
Jul 14, 2020 0.4600 0.4650 0.4150 0.4200 2,310,074 -0.04(-8.70%)
Jul 13, 2020 0.4800 0.4800 0.4450 0.4600 274,990 -0.03(-6.12%)
Jul 10, 2020 0.4800 0.5000 0.4700 0.4900 22,650 +0.01(+2.08%)
Jul 09, 2020 0.5000 0.5000 0.4700 0.4800 268,925 -0.02(-4.00%)
Jul 08, 2020 0.4950 0.5400 0.4950 0.5000 683,822 +0.01(+1.01%)
Jul 07, 2020 0.4700 0.5000 0.4700 0.4950 674,322 +0.03(+7.61%)
Jul 06, 2020 0.4700 0.4800 0.4400 0.4600 664,610 -0.01(-2.13%)
Jul 03, 2020 0.4200 0.4700 0.4200 0.4700 657,561 +0.05(+11.90%)
Jul 02, 2020 0.4150 0.4300 0.4150 0.4200 279,400 +0.01(+2.44%)
Jun 30, 2020 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jun 29, 2020 0.4000 0.4100 0.3800 0.3950 1,482,500 -0.01(-1.25%)
Jun 26, 2020 0.3800 0.4050 0.3800 0.4000 158,600 +0.01(+2.56%)
Jun 25, 2020 0.3850 0.3900 0.3800 0.3900 528,110 +0.01(+2.63%)
Jun 24, 2020 0.3900 0.4000 0.3700 0.3800 432,070 -0.02(-5.00%)
Jun 23, 2020 0.4200 0.4200 0.3900 0.4000 472,747 -0.01(-2.44%)
Jun 22, 2020 0.4200 0.4400 0.4050 0.4100 2,033,558 +0.02(+6.49%)
Jun 19, 2020 0.3750 0.4000 0.3750 0.3850 119,283 +0.01(+2.67%)
Jun 18, 2020 0.3850 0.3900 0.3750 0.3750 152,000 -0.02(-5.06%)
Jun 17, 2020 0.3900 0.3950 0.3750 0.3950 158,901 +0.00(+0.00%)
Jun 16, 2020 0.3650 0.4000 0.3650 0.3950 792,781 +0.02(+3.95%)
Jun 15, 2020 0.3800 0.3800 0.3600 0.3800 135,775 +0.00(+0.00%)
Jun 12, 2020 0.3800 0.3850 0.3650 0.3800 315,700 +0.00(+0.00%)
Jun 11, 2020 0.3900 0.4050 0.3800 0.3800 347,200 -0.01(-2.56%)
Jun 10, 2020 0.3650 0.3900 0.3450 0.3900 361,699 +0.03(+8.33%)
Jun 09, 2020 0.3800 0.3800 0.3500 0.3600 265,508 -0.02(-5.26%)
Jun 08, 2020 0.3600 0.3900 0.3400 0.3800 715,190 +0.02(+5.56%)
Jun 05, 2020 0.3800 0.3800 0.3500 0.3600 1,053,644 -0.03(-6.49%)
Jun 04, 2020 0.4150 0.4200 0.3850 0.3850 996,570 -0.04(-9.41%)
Jun 03, 2020 0.4350 0.4350 0.4000 0.4250 716,445 -0.03(-5.56%)
Jun 02, 2020 0.4400 0.4600 0.4350 0.4500 830,813 +0.02(+3.45%)
Jun 01, 2020 0.4200 0.4350 0.4200 0.4350 288,967 +0.02(+3.57%)
May 29, 2020 0.4150 0.4550 0.4100 0.4200 1,116,175 +0.01(+2.44%)
May 28, 2020 0.4200 0.4250 0.4100 0.4100 287,822 +0.01(+2.50%)
May 27, 2020 0.3700 0.4200 0.3700 0.4000 511,100 +0.02(+5.26%)
May 26, 2020 0.3800 0.3850 0.3600 0.3800 619,775 -0.01(-1.30%)
May 25, 2020 0.3950 0.3950 0.3700 0.3850 149,983 +0.01(+1.32%)
May 22, 2020 0.4000 0.4000 0.3700 0.3800 426,994 -0.02(-5.00%)
May 21, 2020 0.4100 0.4300 0.3900 0.4000 428,950 -0.01(-2.44%)
May 20, 2020 0.4550 0.4550 0.4100 0.4100 462,641 -0.05(-9.89%)
May 19, 2020 0.4300 0.4550 0.4000 0.4550 1,223,583 +0.03(+5.81%)
May 15, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
May 14, 2020 0.3800 0.4200 0.3800 0.4000 511,018 +0.02(+3.90%)
May 13, 2020 0.3850 0.3850 0.3600 0.3850 842,400 +0.00(+0.00%)
May 12, 2020 0.3850 0.4100 0.3800 0.3850 935,400 +0.01(+2.67%)
May 11, 2020 0.3750 0.3950 0.3650 0.3750 431,015 +0.00(+0.00%)
May 08, 2020 0.3750 0.3750 0.3600 0.3750 609,912 +0.01(+1.35%)
May 07, 2020 0.3450 0.3850 0.3450 0.3700 1,188,233 +0.03(+7.25%)
May 06, 2020 0.3600 0.3750 0.3450 0.3450 1,005,291 -0.01(-2.82%)
May 05, 2020 0.3500 0.3550 0.3300 0.3550 2,441,364 -0.01(-2.74%)
May 04, 2020 0.2950 0.3750 0.2950 0.3650 7,958,560 +0.10(+40.38%)
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.