Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RSMXF )

0.1290 -0.0011 (-0.85%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 24, 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 (%)
Jan 31, 2024 0.1251 0.1251 0.1251 0.1251 10,000 -0.01(-5.44%)
Jan 30, 2024 0.1323 0.1323 0.1323 0.1323 1,500 +0.01(+12.50%)
Jan 29, 2024 0.1176 0.1176 0.1176 0.1176 410 -0.00(-2.00%)
Jan 26, 2024 0.1172 0.1200 0.1170 0.1200 81,550 +0.00(+2.39%)
Jan 24, 2024 0.1172 5,503 -0.00(-1.18%)
Jan 19, 2024 0.1186 50 +0.01(+4.86%)
Jan 17, 2024 0.1131 10 -0.01(-7.82%)
Jan 16, 2024 0.1227 0.1227 0.1227 0.1227 400 +0.00(+0.00%)
Jan 12, 2024 0.1192 0.1291 0.1192 0.1227 27,079 -0.01(-8.50%)
Jan 11, 2024 0.1341 0.1341 0.1341 0.1341 1,053 -0.00(-0.74%)
Jan 10, 2024 0.1399 0.1399 0.1303 0.1351 4,380 +0.00(+0.75%)
Jan 09, 2024 0.1395 0.1395 0.1341 0.1341 2,000 +0.00(+1.67%)
Jan 08, 2024 0.1319 0.1319 0.1319 0.1319 600 -0.01(-4.21%)
Jan 05, 2024 0.1330 0.1377 0.1323 0.1377 1,119 +0.01(+6.91%)
Jan 04, 2024 0.1288 0.1288 0.1288 0.1288 4,003 +0.00(+2.63%)
Jan 02, 2024 0.1255 0 -0.00(-2.64%)
Dec 28, 2023 0.1289 503 -0.01(-7.99%)
Dec 27, 2023 0.1266 0.1401 0.1241 0.1401 50,625 +0.01(+10.31%)
Dec 26, 2023 0.1300 0.1300 0.1270 0.1270 2,250 +0.00(+0.00%)
Dec 22, 2023 0.1300 0.1300 0.1242 0.1270 15,864 -0.00(-2.46%)
Dec 21, 2023 0.1302 0.1302 0.1278 0.1302 2,273 +0.00(+1.09%)
Dec 19, 2023 0.1288 0 +0.00(+1.82%)
Dec 18, 2023 0.1265 0.1265 0.1265 0.1265 5,002 -0.01(-9.06%)
Dec 15, 2023 0.1391 0.1391 0.1391 0.1391 5,300 +0.00(+0.80%)
Dec 14, 2023 0.1380 0.1380 0.1177 0.1380 18,350 +0.00(+2.99%)
Dec 13, 2023 0.1290 0.1340 0.1209 0.1340 38,001 -0.01(-4.29%)
Dec 12, 2023 0.1284 0.1400 0.1284 0.1400 24,900 +0.01(+6.63%)
Dec 11, 2023 0.1314 0.1400 0.1313 0.1313 7,292 -0.01(-6.41%)
Dec 08, 2023 0.1402 0.1403 0.1342 0.1403 5,970 +0.02(+16.14%)
Dec 07, 2023 0.1426 0.1426 0.1208 0.1208 70,151 -0.01(-4.88%)
Dec 06, 2023 0.1270 0.1333 0.1270 0.1270 225 -0.02(-10.81%)
Dec 05, 2023 0.1278 0.1424 0.1278 0.1424 7,000 +0.01(+11.16%)
Dec 04, 2023 0.1339 0.1409 0.1201 0.1281 79,590 +0.00(+2.89%)
Dec 01, 2023 0.1245 0.1245 0.1245 0.1245 4,000 +0.00(+4.10%)
Nov 30, 2023 0.1166 0.1281 0.1144 0.1196 33,301 -0.01(-7.50%)
Nov 29, 2023 0.1400 0.1483 0.1270 0.1293 107,670 -0.01(-8.23%)
Nov 28, 2023 0.1446 0.1493 0.1400 0.1409 29,568 -0.01(-4.86%)
Nov 27, 2023 0.1649 0.1649 0.1477 0.1481 90,750 -0.01(-4.82%)
Nov 24, 2023 0.1520 0.1556 0.1520 0.1556 993 +0.01(+6.50%)
Nov 22, 2023 0.1499 0.1523 0.1461 0.1461 7,670 -0.00(-2.60%)
Nov 21, 2023 0.1683 0.1683 0.1488 0.1500 15,354 +0.00(+1.97%)
Nov 20, 2023 0.1530 0.1546 0.1471 0.1471 105,283 -0.01(-4.85%)
Nov 17, 2023 0.1546 0.1546 0.1546 0.1546 6,516 -0.00(-0.77%)
Nov 16, 2023 0.1584 0.1605 0.1522 0.1558 18,765 +0.00(+1.37%)
Nov 14, 2023 0.1537 50 -0.00(-0.32%)
Nov 13, 2023 0.1521 0.1600 0.1521 0.1542 28,775 +0.00(+1.45%)
Nov 10, 2023 0.1555 0.1600 0.1478 0.1520 45,262 -0.00(-1.94%)
Nov 09, 2023 0.1500 0.1635 0.1492 0.1550 46,151 +0.00(+0.39%)
Nov 08, 2023 0.1510 0.1580 0.1510 0.1544 32,589 +0.00(+2.52%)
Nov 07, 2023 0.1638 0.1705 0.1506 0.1506 26,995 -0.01(-3.83%)
Nov 06, 2023 0.1635 0.1705 0.1566 0.1566 135,650 -0.00(-2.97%)
Nov 03, 2023 0.1698 0.1698 0.1571 0.1614 17,800 -0.01(-7.51%)
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.