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

(CSE: RSF )

0.0050 UNCHANGED
Last Price Updated: 3:57 PM EST, Nov 24, 2022 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 (%)
Aug 31, 2021 0.4400 0.4400 0.4150 0.4200 95,906 -0.01(-1.18%)
Aug 30, 2021 0.4400 0.4450 0.4250 0.4250 88,183 +0.00(+0.00%)
Aug 27, 2021 0.4400 0.4500 0.4250 0.4250 204,437 -0.01(-2.30%)
Aug 26, 2021 0.4200 0.4450 0.4150 0.4350 230,675 +0.01(+1.16%)
Aug 25, 2021 0.4400 0.4400 0.4200 0.4300 226,050 -0.01(-2.27%)
Aug 24, 2021 0.4650 0.4700 0.4300 0.4400 375,123 -0.03(-6.38%)
Aug 23, 2021 0.4850 0.4900 0.4600 0.4700 266,302 -0.02(-3.09%)
Aug 20, 2021 0.5000 0.5000 0.4800 0.4850 46,105 -0.01(-2.02%)
Aug 19, 2021 0.4900 0.5000 0.4800 0.4950 178,217 +0.02(+3.13%)
Aug 18, 2021 0.5200 0.5300 0.4800 0.4800 509,036 -0.06(-11.11%)
Aug 17, 2021 0.5800 0.5800 0.5200 0.5400 179,939 -0.03(-5.26%)
Aug 16, 2021 0.6000 0.6000 0.5700 0.5700 90,266 -0.03(-5.00%)
Aug 13, 2021 0.6000 0.6500 0.6000 0.6000 167,400 +0.02(+3.45%)
Aug 12, 2021 0.5600 0.6200 0.5400 0.5800 287,340 +0.02(+3.57%)
Aug 11, 2021 0.5500 0.5800 0.5500 0.5600 277,871 +0.01(+1.82%)
Aug 10, 2021 0.5700 0.5700 0.5300 0.5500 668,624 -0.02(-3.51%)
Aug 09, 2021 0.6000 0.6000 0.5700 0.5700 327,958 -0.03(-5.00%)
Aug 06, 2021 0.5800 0.6300 0.5800 0.6000 867,526 +0.02(+3.45%)
Aug 05, 2021 0.5900 0.6000 0.5700 0.5800 70,641 -0.01(-1.69%)
Aug 04, 2021 0.6000 0.6000 0.5900 0.5900 618,088 +0.02(+3.51%)
Aug 03, 2021 0.6300 0.6300 0.5700 0.5700 98,984 -0.05(-8.06%)
Jul 30, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 29, 2021 0.6100 0.6100 0.5800 0.6000 257,452 +0.00(+0.00%)
Jul 28, 2021 0.5700 0.6200 0.5700 0.6000 127,095 +0.02(+3.45%)
Jul 27, 2021 0.5800 0.5800 0.5700 0.5800 71,749 +0.00(+0.00%)
Jul 26, 2021 0.6000 0.6100 0.5600 0.5800 65,646 -0.01(-1.69%)
Jul 23, 2021 0.6500 0.6600 0.5900 0.5900 196,986 -0.05(-7.81%)
Jul 22, 2021 0.6700 0.6700 0.6400 0.6400 121,762 -0.01(-1.54%)
Jul 21, 2021 0.6800 0.7000 0.6500 0.6500 161,509 +0.01(+1.56%)
Jul 20, 2021 0.6400 0.6800 0.6400 0.6400 194,323 +0.00(+0.00%)
Jul 19, 2021 0.7000 0.7300 0.6400 0.6400 301,491 -0.05(-7.25%)
Jul 16, 2021 0.6300 0.7000 0.6100 0.6900 1,521,368 +0.10(+16.95%)
Jul 15, 2021 0.6200 0.6200 0.5900 0.5900 120,355 +0.01(+1.72%)
Jul 14, 2021 0.6400 0.6600 0.5800 0.5800 112,764 -0.06(-9.38%)
Jul 13, 2021 0.6400 0.6600 0.6300 0.6400 86,397 +0.00(+0.00%)
Jul 12, 2021 0.7000 0.7000 0.6200 0.6400 69,900 -0.03(-4.48%)
Jul 09, 2021 0.6300 0.7000 0.6200 0.6700 39,100 +0.04(+6.35%)
Jul 08, 2021 0.6100 0.6500 0.6100 0.6300 79,931 +0.00(+0.00%)
Jul 07, 2021 0.5800 0.6500 0.5700 0.6300 321,204 +0.07(+12.50%)
Jul 06, 2021 0.6400 0.6400 0.5600 0.5600 289,950 -0.08(-12.50%)
Jul 05, 2021 0.7000 0.7000 0.6400 0.6400 220,585 -0.06(-8.57%)
Jul 02, 2021 0.7200 0.7200 0.6700 0.7000 166,408 -0.03(-4.11%)
Jun 30, 2021 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Jun 29, 2021 0.7500 0.7600 0.7100 0.7400 538,800 -0.01(-1.33%)
Jun 28, 2021 0.8000 0.8100 0.7000 0.7500 295,285 -0.03(-3.85%)
Jun 25, 2021 0.7900 0.8100 0.7700 0.7800 226,126 +0.00(+0.00%)
Jun 24, 2021 0.7300 0.7900 0.7200 0.7800 190,600 +0.07(+9.86%)
Jun 23, 2021 0.7400 0.7500 0.7100 0.7100 119,040 -0.03(-4.05%)
Jun 22, 2021 0.7900 0.7900 0.7200 0.7400 190,291 -0.05(-6.33%)
Jun 21, 2021 0.8000 0.8200 0.7800 0.7900 381,660 +0.00(+0.00%)
Jun 18, 2021 0.8000 0.8000 0.7600 0.7900 216,700 +0.00(+0.00%)
Jun 17, 2021 0.8000 0.8100 0.7700 0.7900 323,676 -0.01(-1.25%)
Jun 16, 2021 0.8100 0.8300 0.7700 0.8000 236,061 -0.02(-2.44%)
Jun 15, 2021 0.8400 0.8600 0.7800 0.8200 521,030 -0.04(-4.65%)
Jun 14, 2021 0.8700 0.8800 0.8000 0.8600 1,230,294 +0.06(+7.50%)
Jun 11, 2021 0.7700 0.8200 0.7700 0.8000 874,083 +0.05(+6.67%)
Jun 10, 2021 0.7500 0.7500 0.7300 0.7500 373,539 +0.01(+1.35%)
Jun 09, 2021 0.7800 0.8100 0.7300 0.7400 511,372 -0.02(-2.63%)
Jun 08, 2021 0.6900 0.7700 0.6800 0.7600 543,738 +0.11(+16.92%)
Jun 07, 2021 0.6300 0.6500 0.5700 0.6500 183,668 +0.02(+3.17%)
Jun 04, 2021 0.6700 0.6700 0.6000 0.6300 204,254 -0.04(-5.97%)
Jun 03, 2021 69.00 0.6900 0.6500 0.6700 7,115,000 -0.01(-1.47%)
Jun 02, 2021 0.6800 0.7000 0.6700 0.6800 96,414 +0.02(+3.03%)
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.