Royal Seafood Enterprs Unclassified (LIB: ROSN)
6.295 USD  -0.045 (-0.70%)
Streaming Delayed Price  /  Updated: 11:14 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 6.528 6.531 6.272 6.340 8,616,646 -0.16(-2.44%)
Jul 22, 2014 6.451 6.539 6.434 6.499 9,549,224 +0.05(+0.71%)
Jul 21, 2014 6.532 6.556 6.385 6.453 8,806,903 -0.12(-1.83%)
Jul 18, 2014 6.538 6.601 6.503 6.573 10,528,930 -0.10(-1.44%)
Jul 17, 2014 6.710 6.723 6.620 6.669 21,087,015 -0.40(-5.62%)
Jul 16, 2014 7.085 7.141 7.038 7.066 7,761,676 -0.03(-0.48%)
Jul 15, 2014 7.023 7.131 7.013 7.100 6,265,982 -0.00(-0.06%)
Jul 14, 2014 7.191 7.215 7.038 7.104 7,035,876 -0.08(-1.05%)
Jul 11, 2014 7.190 7.231 7.141 7.180 5,989,895 -0.08(-1.12%)
Jul 10, 2014 7.350 7.368 7.110 7.261 8,831,198 -0.01(-0.14%)
Jul 09, 2014 7.310 7.343 7.202 7.271 6,233,097 -0.03(-0.42%)
Jul 08, 2014 7.265 7.455 7.265 7.302 10,544,258 +0.09(+1.19%)
Jul 07, 2014 7.170 7.264 7.138 7.215 4,454,303 +0.06(+0.80%)
Jul 04, 2014 7.208 7.223 7.098 7.158 3,250,071 -0.04(-0.52%)
Jul 03, 2014 7.180 7.225 7.157 7.195 6,579,701 -0.16(-2.22%)
Jul 02, 2014 7.334 7.467 7.334 7.359 6,838,857 +0.08(+1.14%)
Jul 01, 2014 7.213 7.303 7.213 7.276 4,923,447 -0.02(-0.27%)
Jun 30, 2014 7.345 7.390 7.251 7.295 4,353,442 -0.04(-0.61%)
Jun 27, 2014 7.428 7.460 7.328 7.340 4,835,317 -0.06(-0.80%)
Jun 26, 2014 7.451 7.481 7.355 7.399 8,360,301 -0.02(-0.23%)
Jun 25, 2014 7.539 7.611 7.369 7.416 13,033,036 -0.16(-2.16%)
Jun 24, 2014 7.460 7.675 7.440 7.580 14,439,428 +0.23(+3.09%)
Jun 23, 2014 7.315 7.400 7.295 7.353 9,210,593 +0.03(+0.44%)
Jun 20, 2014 7.255 7.332 7.194 7.320 14,953,033 -0.03(-0.41%)
Jun 19, 2014 7.358 7.365 7.229 7.350 36,430,919 +0.12(+1.59%)
Jun 18, 2014 7.188 7.283 7.170 7.235 8,335,538 +0.03(+0.48%)
Jun 17, 2014 7.290 7.308 7.161 7.200 11,329,648 -0.05(-0.69%)
Jun 16, 2014 7.132 7.327 7.067 7.250 12,853,177 -0.00(-0.00%)
Jun 13, 2014 7.272 7.299 7.222 7.250 5,555,867 -0.03(-0.41%)
Jun 12, 2014 7.080 7.355 7.080 7.280 8,613,802 +0.15(+2.13%)
Jun 11, 2014 7.025 7.223 6.989 7.128 24,788,408 +0.17(+2.42%)
Jun 10, 2014 6.985 7.049 6.910 6.960 10,872,347 +0.23(+3.47%)
Jun 06, 2014 6.610 6.840 6.607 6.726 13,290,075 +0.18(+2.74%)
Jun 05, 2014 6.569 6.573 6.509 6.547 8,460,855 +0.04(+0.66%)
Jun 04, 2014 6.521 6.550 6.478 6.504 7,079,910 -0.01(-0.15%)
Jun 03, 2014 6.551 6.573 6.462 6.513 15,833,291 -0.04(-0.67%)
Jun 02, 2014 6.540 6.608 6.529 6.557 7,334,413 +0.04(+0.56%)
May 30, 2014 6.581 6.606 6.487 6.521 6,732,154 -0.14(-2.03%)
May 29, 2014 6.612 6.670 6.579 6.656 7,503,527 +0.09(+1.32%)
May 28, 2014 6.600 6.614 6.546 6.569 6,450,470 -0.09(-1.28%)
May 27, 2014 6.758 6.758 6.580 6.655 10,438,181 -0.09(-1.39%)
May 23, 2014 6.749 6.749 6.749 0 +0.05(+0.73%)
May 22, 2014 6.690 6.710 6.609 6.700 6,361,269 +0.07(+1.06%)
May 21, 2014 6.619 6.706 6.487 6.630 13,483,959 +0.04(+0.60%)
May 20, 2014 6.538 6.668 6.432 6.590 15,430,523 +0.02(+0.31%)
May 19, 2014 6.500 6.600 6.495 6.570 12,117,204 +0.11(+1.66%)
May 16, 2014 6.489 6.518 6.426 6.463 5,619,335 -0.05(-0.72%)
May 15, 2014 6.592 6.613 6.460 6.510 7,268,621 -0.06(-0.86%)
May 14, 2014 6.561 6.600 6.431 6.566 16,950,353 +0.01(+0.14%)
May 13, 2014 6.545 6.585 6.504 6.557 8,634,821 +0.11(+1.78%)
May 12, 2014 6.400 6.522 6.387 6.443 12,155,899 +0.03(+0.50%)
May 09, 2014 6.440 6.466 6.337 6.411 2,618,081 -0.06(-0.99%)
May 08, 2014 6.465 6.550 6.400 6.475 8,669,715 +0.17(+2.68%)
May 07, 2014 6.314 6.603 6.278 6.306 10,679,254 +0.06(+0.98%)
May 06, 2014 6.209 6.305 6.179 6.245 8,279,288 +0.07(+1.15%)
May 02, 2014 6.174 6.174 6.174 6.174 0 -0.06(-1.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here