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 (%)
Jun 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 27, 2019 0.1600 0.1700 0.1500 0.1500 844,325 -0.01(-6.25%)
Jun 26, 2019 0.1800 0.1850 0.1600 0.1600 1,818,565 -0.02(-11.11%)
Jun 25, 2019 0.1950 0.2400 0.1800 0.1800 5,839,249 -0.02(-7.69%)
Jun 24, 2019 0.2000 0.2050 0.1850 0.1950 1,024,729 +0.00(+0.00%)
Jun 21, 2019 0.1700 0.2050 0.1650 0.1950 3,093,721 +0.03(+18.18%)
Jun 20, 2019 0.1600 0.1900 0.1600 0.1650 2,161,143 +0.02(+10.00%)
Jun 19, 2019 0.1300 0.1500 0.1300 0.1500 535,500 +0.02(+15.38%)
Jun 18, 2019 0.1350 0.1380 0.1300 0.1300 85,500 -0.01(-3.70%)
Jun 17, 2019 0.1350 0.1450 0.1300 0.1350 605,200 -0.01(-6.90%)
Jun 14, 2019 0.1400 0.1500 0.1400 0.1450 254,034 +0.01(+7.41%)
Jun 13, 2019 0.1350 0.1400 0.1300 0.1350 69,300 +0.01(+3.85%)
Jun 12, 2019 0.1400 0.1400 0.1300 0.1300 57,000 -0.01(-3.70%)
Jun 11, 2019 0.1350 0.1350 0.1350 0.1350 23,000 +0.00(+0.00%)
Jun 10, 2019 0.1400 0.1400 0.1350 0.1350 105,500 -0.01(-6.90%)
Jun 07, 2019 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Jun 06, 2019 0.1500 0.1550 0.1500 0.1500 89,500 -0.01(-3.23%)
Jun 05, 2019 0.1450 0.1550 0.1450 0.1550 291,500 +0.00(+0.00%)
Jun 04, 2019 0.1500 0.1600 0.1500 0.1550 774,500 +0.01(+3.33%)
Jun 03, 2019 0.1500 0.1500 0.1500 0.1500 53,500 +0.00(+0.00%)
May 31, 2019 0.1300 0.1600 0.1300 0.1500 362,500 +0.02(+15.38%)
May 30, 2019 0.1250 0.1350 0.1200 0.1300 173,500 +0.00(+0.00%)
May 29, 2019 0.1250 0.1350 0.1250 0.1300 40,500 +0.00(+0.00%)
May 28, 2019 0.1350 0.1350 0.1300 0.1300 73,500 -0.01(-7.14%)
May 23, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 22, 2019 0.1250 0.1300 0.1250 0.1300 137,000 +0.00(+0.00%)
May 21, 2019 0.1350 0.1350 0.1300 0.1300 107,000 -0.01(-3.70%)
May 17, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 16, 2019 0.1450 0.1450 0.1350 0.1400 64,000 +0.00(+0.00%)
May 15, 2019 0.1350 0.1400 0.1300 0.1400 60,000 +0.02(+12.00%)
May 14, 2019 0.1400 0.1400 0.1250 0.1250 85,000 -0.01(-3.85%)
May 13, 2019 0.1400 0.1400 0.1300 0.1300 78,000 -0.01(-10.34%)
May 10, 2019 0.1400 0.1450 0.1300 0.1450 90,200 +0.00(+3.57%)
May 09, 2019 0.1300 0.1400 0.1300 0.1400 37,000 +0.02(+12.00%)
May 08, 2019 0.1450 0.1450 0.1200 0.1250 105,050 -0.02(-10.71%)
May 07, 2019 0.1400 0.1400 0.1250 0.1400 92,500 +0.01(+7.69%)
May 06, 2019 0.1400 0.1500 0.1300 0.1300 98,500 -0.01(-10.34%)
May 03, 2019 0.1400 0.1450 0.1350 0.1450 139,900 +0.00(+0.00%)
May 02, 2019 0.1450 0.1450 0.1300 0.1450 122,500 -0.01(-6.45%)
May 01, 2019 0.1600 0.1600 0.1550 0.1550 7,500 -0.01(-3.13%)
Apr 30, 2019 0.1400 0.1600 0.1400 0.1600 1,012,100 +0.02(+10.34%)
Apr 29, 2019 0.1350 0.1450 0.1200 0.1450 474,300 +0.01(+11.54%)
Apr 26, 2019 0.1500 0.1550 0.1300 0.1300 956,750 -0.01(-10.34%)
Apr 25, 2019 0.1450 0.1900 0.1400 0.1450 1,336,799 +0.01(+7.41%)
Apr 24, 2019 0.1100 0.1350 0.1100 0.1350 1,267,000 +0.03(+22.73%)
Apr 23, 2019 0.1100 0.1150 0.1000 0.1100 1,045,900 +0.01(+4.76%)
Apr 22, 2019 0.1050 0.1150 0.1000 0.1050 1,033,050 +0.00(+5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1000 0.1100 0.0950 0.1100 719,366 +0.01(+4.76%)
Apr 16, 2019 0.1150 0.1150 0.1000 0.1050 1,677,765 -0.01(-4.55%)
Apr 15, 2019 0.1300 0.1300 0.1100 0.1100 2,018,482 -0.02(-15.38%)
Apr 12, 2019 0.1550 0.1550 0.1250 0.1300 1,411,239 -0.02(-13.33%)
Apr 11, 2019 0.1750 0.1800 0.1350 0.1500 2,111,387 -0.03(-16.67%)
Apr 10, 2019 0.2000 0.2050 0.1700 0.1800 1,262,433 -0.02(-12.20%)
Apr 09, 2019 0.2450 0.2450 0.2000 0.2050 392,818 -0.03(-12.77%)
Apr 08, 2019 0.2550 0.2550 0.2300 0.2350 256,739 -0.02(-7.84%)
Apr 05, 2019 0.2500 0.2600 0.2500 0.2550 144,000 -0.01(-1.92%)
Apr 04, 2019 0.2500 0.2650 0.2500 0.2600 162,019 +0.01(+1.96%)
Apr 03, 2019 0.2600 0.2600 0.2500 0.2550 156,500 -0.02(-5.56%)
Apr 02, 2019 0.2500 0.2700 0.2400 0.2700 583,650 +0.03(+10.20%)
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.