Royal Seafood Enterprs Unclassified (LIB: ROSN)
6.148 USD  -0.037 (-0.60%)
Streaming Delayed Price  /  Updated: 11:59 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.161 6.232 6.093 6.148 4,864,362 -0.04(-0.60%)
Aug 28, 2014 6.309 6.309 6.107 6.185 9,740,438 -0.20(-3.16%)
Aug 27, 2014 6.303 6.400 6.297 6.387 3,870,570 +0.06(+0.88%)
Aug 26, 2014 6.373 6.376 6.296 6.331 3,909,750 +0.03(+0.53%)
Aug 22, 2014 6.298 6.298 6.298 0 -0.08(-1.18%)
Aug 21, 2014 6.320 6.419 6.274 6.373 4,865,301 +0.05(+0.85%)
Aug 20, 2014 6.240 6.338 6.226 6.319 5,464,992 +0.08(+1.27%)
Aug 19, 2014 6.215 6.254 6.198 6.240 5,009,849 +0.04(+0.65%)
Aug 18, 2014 6.201 6.238 6.152 6.200 4,429,256 -0.02(-0.36%)
Aug 15, 2014 6.251 6.256 6.186 6.223 3,360,051 -0.00(-0.05%)
Aug 14, 2014 6.211 6.289 6.182 6.225 4,763,939 +0.09(+1.48%)
Aug 13, 2014 6.141 6.254 6.116 6.135 9,174,158 +0.05(+0.78%)
Aug 12, 2014 6.086 6.134 6.027 6.088 4,600,378 +0.00(+0.07%)
Aug 11, 2014 6.150 6.166 6.063 6.083 6,457,325 -0.01(-0.16%)
Aug 08, 2014 6.021 6.093 5.968 6.093 5,445,284 +0.11(+1.91%)
Aug 07, 2014 6.059 6.083 5.960 5.979 9,251,089 -0.02(-0.36%)
Aug 06, 2014 6.070 6.139 5.973 6.000 6,933,930 -0.08(-1.31%)
Aug 05, 2014 6.090 6.111 6.061 6.080 6,962,269 -0.02(-0.30%)
Aug 04, 2014 6.185 6.197 6.069 6.098 9,348,670 -0.01(-0.17%)
Aug 01, 2014 6.171 6.177 6.080 6.109 4,477,075 -0.11(-1.77%)
Jul 31, 2014 6.307 6.307 6.187 6.219 8,168,168 -0.03(-0.46%)
Jul 30, 2014 6.235 6.304 6.208 6.248 8,043,991 +0.12(+1.99%)
Jul 29, 2014 6.138 6.247 6.076 6.126 11,770,402 -0.03(-0.42%)
Jul 28, 2014 6.174 6.207 6.021 6.152 11,004,808 -0.10(-1.52%)
Jul 25, 2014 6.320 6.347 6.220 6.247 9,121,933 -0.05(-0.77%)
Jul 24, 2014 6.250 6.310 6.245 6.295 8,809,518 -0.04(-0.70%)
Jul 23, 2014 6.528 6.531 6.272 6.340 10,222,228 -0.16(-2.44%)
Jul 22, 2014 6.451 6.539 6.434 6.499 14,247,144 +0.05(+0.71%)
Jul 21, 2014 6.532 6.556 6.385 6.453 10,194,613 -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%)
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