Royal Seafood Enterprs Unclassified (LIB: ROSN)
3.610 USD  -0.070 (-1.90%)
Streaming Delayed Price  /  Updated: 10:44 AM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 3.600 3.687 3.550 3.610 7,973,898 -0.07(-1.90%)
Jan 26, 2015 3.763 3.763 3.615 3.680 7,712,290 -0.19(-5.03%)
Jan 23, 2015 3.877 3.962 3.845 3.875 9,798,444 +0.12(+3.33%)
Jan 22, 2015 3.645 3.851 3.645 3.750 10,238,594 +0.14(+3.88%)
Jan 21, 2015 3.636 3.610 5,646,916 +0.13(+3.81%)
Jan 20, 2015 3.526 3.615 3.469 3.478 6,306,372 -0.16(-4.33%)
Jan 19, 2015 3.560 3.750 3.526 3.635 8,591,580 +0.10(+2.96%)
Jan 16, 2015 3.430 3.547 3.410 3.530 5,494,181 +0.09(+2.54%)
Jan 15, 2015 3.443 11,374,227 +0.17(+5.16%)
Jan 14, 2015 3.189 3.274 3.148 3.274 3,536,879 +0.07(+2.31%)
Jan 13, 2015 3.170 3.239 3.162 3.200 4,691,322 -0.08(-2.44%)
Jan 12, 2015 3.412 3.440 3.247 3.280 2,800,269 -0.16(-4.76%)
Jan 09, 2015 3.672 3.672 3.378 3.444 3,804,137 -0.21(-5.64%)
Jan 08, 2015 3.389 3.669 3.332 3.650 6,021,739 +0.31(+9.28%)
Jan 07, 2015 3.200 3.373 3.171 3.340 2,286,932 +0.14(+4.37%)
Jan 06, 2015 3.317 3.343 3.142 3.200 5,424,644 -0.20(-5.83%)
Jan 05, 2015 3.369 3.470 3.300 3.398 5,081,607 +0.09(+2.80%)
Jan 02, 2015 3.520 3.520 3.285 3.306 1,998,872 -0.19(-5.51%)
Dec 31, 2014 3.498 3.498 3.498 0 -0.07(-2.01%)
Dec 30, 2014 3.556 3.600 3.365 3.570 3,598,695 -0.11(-2.94%)
Dec 29, 2014 3.711 3.789 3.586 3.678 6,874,715 -0.03(-0.76%)
Dec 24, 2014 3.706 3.706 3.706 0 -0.08(-2.21%)
Dec 23, 2014 3.664 3.849 3.570 3.790 23,097,667 -0.07(-1.70%)
Dec 22, 2014 3.568 4.021 3.568 3.856 11,222,903 +0.41(+11.99%)
Dec 19, 2014 3.600 3.601 3.330 3.443 13,909,246 -0.09(-2.61%)
Dec 18, 2014 3.461 3.821 3.362 3.535 17,912,379 +0.57(+19.08%)
Dec 17, 2014 2.856 3.413 2.833 2.968 11,923,156 -0.29(-8.94%)
Dec 16, 2014 3.260 14,318,021 -0.20(-5.80%)
Dec 15, 2014 3.635 3.651 3.260 3.461 12,831,401 -0.27(-7.21%)
Dec 12, 2014 3.670 3.772 3.623 3.730 26,325,924 -0.08(-2.09%)
Dec 11, 2014 3.929 3.934 3.696 3.810 7,541,980 -0.14(-3.61%)
Dec 10, 2014 3.990 4.015 3.913 3.953 4,135,728 +0.02(+0.44%)
Dec 09, 2014 3.857 4.039 3.806 3.935 36,902,939 -0.06(-1.54%)
Dec 08, 2014 4.219 4.253 3.957 3.997 7,383,695 -0.26(-6.15%)
Dec 05, 2014 4.290 4.299 4.160 4.258 5,199,154 +0.01(+0.20%)
Dec 04, 2014 4.378 4.423 4.250 4.250 6,635,613 -0.13(-2.98%)
Dec 03, 2014 4.325 4.390 4.250 4.381 12,714,705 +0.02(+0.45%)
Dec 02, 2014 4.582 4.582 4.335 4.361 12,255,040 -0.37(-7.90%)
Dec 01, 2014 4.534 4.735 4.433 4.735 15,116,290 +0.00(+0.00%)
Nov 28, 2014 4.794 4.794 4.624 4.735 10,464,581 -0.19(-3.96%)
Nov 27, 2014 5.004 5.125 4.890 4.930 9,731,490 -0.12(-2.40%)
Nov 26, 2014 5.155 5.230 4.952 5.051 9,551,428 -0.25(-4.70%)
Nov 25, 2014 5.300 5.300 5.180 5.300 5,519,788 +0.00(+0.02%)
Nov 24, 2014 5.376 5.393 5.288 5.299 4,459,011 +0.12(+2.25%)
Nov 21, 2014 5.171 5.311 5.170 5.182 11,780,225 +0.05(+1.01%)
Nov 20, 2014 5.100 5.130 5.049 5.130 9,482,954 +0.08(+1.51%)
Nov 19, 2014 5.036 5.083 5.017 5.054 6,874,528 -0.00(-0.06%)
Nov 18, 2014 5.022 5.102 5.022 5.057 6,661,016 +0.06(+1.15%)
Nov 17, 2014 4.986 5.007 4.957 4.999 2,328,261 +0.02(+0.48%)
Nov 14, 2014 4.947 5.031 4.916 4.975 4,097,074 -0.07(-1.32%)
Nov 13, 2014 5.177 5.177 5.031 5.041 5,917,566 -0.14(-2.73%)
Nov 12, 2014 5.167 5.250 5.098 5.183 3,232,051 -0.02(-0.32%)
Nov 11, 2014 5.229 5.260 5.160 5.200 3,175,840 -0.13(-2.45%)
Nov 10, 2014 5.295 5.400 5.282 5.330 5,019,088 +0.19(+3.60%)
Nov 07, 2014 5.045 5.266 4.978 5.145 7,270,994 -0.10(-1.99%)
Nov 06, 2014 5.368 5.377 5.142 5.250 10,136,477 -0.14(-2.58%)
Nov 05, 2014 5.356 5.435 5.316 5.388 6,137,759 -0.11(-1.96%)
Nov 04, 2014 5.541 5.541 5.420 5.496 2,159,570 -0.05(-0.98%)
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