Royal Seafood Enterprs Unclassified (LIB: ROSN)
6.309 USD  +0.028 (+0.44%)
Streaming Delayed Price  /  Updated: 11:59 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 6.268 6.291 6.127 6.282 10,849,907 -0.02(-0.29%)
Apr 15, 2014 6.528 6.528 6.250 6.300 8,145,106 -0.22(-3.43%)
Apr 14, 2014 6.414 6.545 6.382 6.524 5,986,152 +0.01(+0.22%)
Apr 11, 2014 6.535 6.573 6.470 6.509 4,723,280 -0.07(-1.09%)
Apr 10, 2014 6.488 6.618 6.486 6.581 8,027,316 +0.15(+2.35%)
Apr 09, 2014 6.420 6.479 6.388 6.430 9,584,034 -0.02(-0.37%)
Apr 08, 2014 6.452 6.509 6.385 6.454 8,787,548 +0.00(+0.00%)
Apr 07, 2014 6.441 6.476 6.387 6.454 7,744,046 -0.10(-1.47%)
Apr 04, 2014 6.470 6.581 6.454 6.550 7,679,158 -0.01(-0.23%)
Apr 03, 2014 6.573 6.595 6.438 6.565 8,838,770 -0.01(-0.08%)
Apr 02, 2014 6.559 6.598 6.527 6.570 7,370,152 -0.06(-0.86%)
Apr 01, 2014 6.700 6.743 6.593 6.627 11,030,662 +0.06(+0.85%)
Mar 31, 2014 6.537 6.659 6.527 6.571 9,818,955 -0.00(-0.03%)
Mar 28, 2014 6.548 6.596 6.481 6.573 5,563,600 +0.03(+0.52%)
Mar 27, 2014 6.550 6.576 6.482 6.539 7,383,185 -0.06(-0.95%)
Mar 26, 2014 6.591 6.735 6.544 6.602 19,953,395 +0.10(+1.53%)
Mar 25, 2014 6.471 6.582 6.365 6.502 9,385,094 +0.09(+1.35%)
Mar 24, 2014 6.571 6.611 6.315 6.416 7,274,962 -0.07(-1.06%)
Mar 21, 2014 6.252 6.530 6.200 6.485 21,079,206 +0.03(+0.40%)
Mar 20, 2014 6.486 6.528 6.373 6.459 9,091,268 -0.05(-0.84%)
Mar 19, 2014 6.518 6.585 6.227 6.513 15,488,080 +0.09(+1.45%)
Mar 18, 2014 6.291 6.535 6.203 6.420 21,275,614 +0.18(+2.93%)
Mar 17, 2014 6.319 6.380 6.133 6.237 19,018,844 +0.02(+0.27%)
Mar 14, 2014 6.059 6.331 6.027 6.220 16,153,079 +0.02(+0.27%)
Mar 13, 2014 6.200 6.235 6.145 6.204 13,469,445 -0.06(-0.97%)
Mar 12, 2014 6.279 6.376 6.107 6.264 13,300,297 -0.05(-0.72%)
Mar 11, 2014 6.430 6.531 6.282 6.310 13,453,387 -0.09(-1.45%)
Mar 10, 2014 6.450 6.450 6.262 6.402 7,011,981 -0.16(-2.46%)
Mar 07, 2014 6.440 6.610 6.407 6.564 13,943,243 +0.05(+0.72%)
Mar 06, 2014 6.578 6.655 6.350 6.517 13,232,746 -0.07(-1.11%)
Mar 05, 2014 6.472 6.630 6.439 6.590 12,510,275 +0.03(+0.41%)
Mar 04, 2014 6.530 6.692 6.266 6.563 17,923,877 +0.29(+4.59%)
Mar 03, 2014 6.297 6.750 6.130 6.275 27,050,703 -0.52(-7.59%)
Feb 28, 2014 6.645 6.846 6.630 6.791 11,582,175 +0.11(+1.66%)
Feb 27, 2014 6.849 6.872 6.609 6.680 19,856,917 -0.19(-2.83%)
Feb 26, 2014 6.940 6.947 6.793 6.874 10,785,256 -0.07(-1.02%)
Feb 25, 2014 6.975 7.000 6.888 6.945 10,420,493 -0.06(-0.91%)
Feb 24, 2014 7.021 7.041 6.965 7.009 6,550,364 +0.06(+0.85%)
Feb 21, 2014 6.945 7.005 6.925 6.950 10,790,042 +0.09(+1.34%)
Feb 20, 2014 6.842 6.920 6.830 6.858 10,624,242 -0.09(-1.26%)
Feb 19, 2014 6.978 7.016 6.860 6.946 14,614,691 -0.12(-1.67%)
Feb 18, 2014 7.071 7.116 7.011 7.064 6,239,642 -0.02(-0.26%)
Feb 17, 2014 7.084 7.165 6.991 7.082 7,038,700 +0.03(+0.47%)
Feb 14, 2014 6.934 7.075 6.919 7.049 7,083,339 +0.14(+2.01%)
Feb 13, 2014 7.050 7.070 6.877 6.909 13,568,877 -0.26(-3.66%)
Feb 12, 2014 7.150 7.178 7.072 7.172 9,310,562 +0.03(+0.37%)
Feb 11, 2014 7.077 7.161 7.077 7.145 8,754,848 +0.06(+0.87%)
Feb 10, 2014 7.053 7.110 7.042 7.083 8,031,130 +0.03(+0.38%)
Feb 07, 2014 7.060 7.100 6.990 7.056 7,020,709 +0.01(+0.10%)
Feb 06, 2014 6.970 7.065 6.920 7.049 7,529,243 +0.10(+1.49%)
Feb 05, 2014 6.910 7.010 6.865 6.946 8,009,584 +0.13(+1.88%)
Feb 04, 2014 6.730 6.930 6.730 6.818 10,836,551 +0.02(+0.28%)
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