Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RSMXF )

0.1328 +0.0038 (+2.95%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 31, 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, 2023 0.1963 0.1963 0.1900 0.1900 14,500 -0.01(-3.21%)
May 30, 2023 0.1936 0.1964 0.1917 0.1963 41,000 +0.01(+6.11%)
May 26, 2023 0.2006 0.2006 0.1850 0.1850 275 +0.00(+0.00%)
May 25, 2023 0.1744 0.1850 0.1744 0.1850 4,000 +0.00(+1.65%)
May 24, 2023 0.1861 0.1861 0.1800 0.1820 10,975 -0.03(-15.31%)
May 23, 2023 0.2149 0.2149 0.1800 0.2149 28,800 -0.02(-6.57%)
May 22, 2023 0.2300 0.2300 0.2300 0.2300 345 +0.02(+10.26%)
May 19, 2023 0.2100 0.2100 0.2086 0.2086 1,102 +0.02(+10.08%)
May 18, 2023 0.2000 0.2000 0.1895 0.1895 8,500 -0.01(-4.34%)
May 17, 2023 0.1900 0.1981 0.1900 0.1981 8,100 +0.01(+2.64%)
May 16, 2023 0.2240 0.2240 0.1825 0.1930 36,050 -0.04(-17.70%)
May 15, 2023 0.2316 0.2345 0.2264 0.2345 28,300 +0.01(+4.92%)
May 12, 2023 0.2198 0.2235 0.2198 0.2235 12,500 +0.00(+2.10%)
May 11, 2023 0.2153 0.2271 0.2002 0.2189 347,650 +0.00(+2.05%)
May 10, 2023 0.2133 0.2252 0.2133 0.2145 35,050 +0.00(+1.27%)
May 09, 2023 0.2037 0.2180 0.1987 0.2118 78,231 +0.01(+7.24%)
May 08, 2023 0.2142 0.2181 0.1975 0.1975 26,197 +0.02(+12.73%)
May 05, 2023 0.1863 0.1863 0.1703 0.1752 9,300 -0.02(-12.40%)
May 04, 2023 0.2037 0.2037 0.1800 0.2000 32,200 -0.00(-0.35%)
May 03, 2023 0.2041 0.2041 0.1804 0.2007 52,317 +0.00(+0.55%)
May 02, 2023 0.2622 0.2622 0.1996 0.1996 72,955 -0.02(-9.52%)
May 01, 2023 0.2262 0.2336 0.2145 0.2206 16,100 -0.01(-2.48%)
Apr 28, 2023 0.2031 0.2457 0.2031 0.2262 38,500 +0.03(+15.23%)
Apr 27, 2023 0.2000 0.2284 0.1963 0.1963 160,100 -0.02(-9.95%)
Apr 26, 2023 0.2400 0.2574 0.2028 0.2180 87,449 -0.03(-12.10%)
Apr 25, 2023 0.2567 0.2835 0.2480 0.2480 48,055 -0.04(-14.78%)
Apr 24, 2023 0.3200 0.3500 0.2700 0.2910 125,120 -0.15(-33.82%)
Apr 21, 2023 0.4506 0.4506 0.4397 0.4397 3,855 +0.01(+2.73%)
Apr 20, 2023 0.4350 0.4413 0.3900 0.4280 47,381 -0.02(-3.39%)
Apr 19, 2023 0.4279 0.4430 0.4200 0.4430 9,440 +0.00(+0.68%)
Apr 18, 2023 0.4310 0.4434 0.4300 0.4400 19,600 +0.01(+2.33%)
Apr 17, 2023 0.4900 0.4900 0.4300 0.4300 31,607 -0.08(-15.10%)
Apr 14, 2023 0.4732 0.5065 0.4732 0.5065 4,625 +0.02(+3.75%)
Apr 13, 2023 0.4800 0.5100 0.4711 0.4882 119,059 +0.02(+4.32%)
Apr 12, 2023 0.4900 0.5097 0.4620 0.4680 43,466 -0.02(-4.43%)
Apr 11, 2023 0.5123 0.5233 0.4850 0.4897 69,990 +0.00(+0.49%)
Apr 10, 2023 0.4567 0.4995 0.4565 0.4873 39,201 +0.05(+12.23%)
Apr 06, 2023 0.4242 0.4470 0.4242 0.4342 28,179 +0.01(+3.45%)
Apr 05, 2023 0.3986 0.4338 0.3912 0.4197 49,683 +0.04(+10.45%)
Apr 04, 2023 0.3716 0.4150 0.3713 0.3800 38,145 +0.03(+7.95%)
Apr 03, 2023 0.3344 0.3520 0.3344 0.3520 6,480 +0.03(+10.24%)
Mar 31, 2023 0.3502 0.3716 0.3193 0.3193 7,300 -0.06(-15.97%)
Mar 30, 2023 0.3994 0.3994 0.3734 0.3800 31,510 -0.02(-4.76%)
Mar 29, 2023 0.4091 0.4091 0.3978 0.3990 14,756 -0.00(-0.23%)
Mar 28, 2023 0.3625 0.4000 0.3622 0.3999 38,500 +0.07(+20.31%)
Mar 27, 2023 0.3100 0.3324 0.3080 0.3324 18,140 +0.01(+3.78%)
Mar 24, 2023 0.3203 0.3294 0.3203 0.3203 37,862 -0.00(-1.36%)
Mar 23, 2023 0.3450 0.3450 0.3130 0.3247 34,636 -0.01(-3.28%)
Mar 22, 2023 0.3256 0.3357 0.3256 0.3357 1,600 +0.02(+4.87%)
Mar 21, 2023 0.3400 0.3500 0.3201 0.3201 3,495 -0.01(-3.87%)
Mar 20, 2023 0.3334 0.3400 0.3330 0.3330 4,150 +0.00(+0.67%)
Mar 17, 2023 0.3699 0.3699 0.3308 0.3308 32,225 +0.00(+0.46%)
Mar 16, 2023 0.3800 0.3800 0.3177 0.3293 3,490 +0.01(+2.20%)
Mar 15, 2023 0.3223 0.3223 0.3200 0.3222 21,825 -0.02(-6.74%)
Mar 14, 2023 0.3185 0.3455 0.3185 0.3455 376,700 +0.02(+7.33%)
Mar 13, 2023 0.3204 0.3219 0.3100 0.3219 10,300 +0.02(+5.44%)
Mar 10, 2023 0.2901 0.3141 0.2901 0.3053 11,400 +0.02(+5.28%)
Mar 09, 2023 0.3800 0.3800 0.2900 0.2900 89,656 -0.03(-9.38%)
Mar 08, 2023 0.3204 0.3204 0.3200 0.3200 2,882 -0.00(-0.34%)
Mar 07, 2023 0.3422 0.3422 0.3211 0.3211 9,603 -0.02(-6.33%)
Mar 06, 2023 0.3355 0.3500 0.3251 0.3428 36,750 +0.01(+2.82%)
Mar 03, 2023 0.3270 0.3500 0.3111 0.3334 24,196 +0.00(+0.12%)
Mar 02, 2023 0.3328 0.3330 0.3327 0.3330 5,050 +0.00(+0.06%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.