Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ROSEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.08854 | 0.00089 | 1.02% | 0.08776 | 0.09013 | 0.08753 | 35,028,531.00 |
| May 24 2024 | 0.08765 | -0.0004 | -0.45% | 0.08836 | 0.09036 | 0.08539 | 47,227,396.00 |
| May 23 2024 | 0.08805 | -0.00388 | -4.22% | 0.09204 | 0.09302 | 0.08313 | 96,839,748.00 |
| May 22 2024 | 0.09193 | -0.0009 | -0.97% | 0.09272 | 0.09516 | 0.09051 | 69,041,467.00 |
| May 21 2024 | 0.09283 | -0.00428 | -4.41% | 0.09674 | 0.0978 | 0.09122 | 118,525,314.00 |
| May 20 2024 | 0.09711 | 0.00916 | 10.42% | 0.08827 | 0.09739 | 0.08611 | 88,470,902.00 |
| May 19 2024 | 0.08795 | -0.00481 | -5.19% | 0.09282 | 0.09368 | 0.08753 | 39,722,203.00 |
| May 18 2024 | 0.09276 | -0.00005 | -0.05% | 0.09285 | 0.09533 | 0.09165 | 42,123,003.00 |
| May 17 2024 | 0.09281 | 0.00634 | 7.33% | 0.08659 | 0.09347 | 0.08619 | 64,194,877.00 |
| May 16 2024 | 0.08647 | -0.00115 | -1.31% | 0.08754 | 0.08979 | 0.08461 | 61,702,201.00 |
| May 15 2024 | 0.08762 | 0.00647 | 7.97% | 0.08117 | 0.08803 | 0.08061 | 72,939,852.00 |
| May 14 2024 | 0.08115 | -0.00276 | -3.29% | 0.08403 | 0.08484 | 0.08058 | 57,138,316.00 |
| May 13 2024 | 0.08391 | 0.00051 | 0.61% | 0.08356 | 0.08703 | 0.08041 | 67,446,201.00 |
| May 12 2024 | 0.0834 | -0.00186 | -2.18% | 0.08536 | 0.08619 | 0.08288 | 38,719,676.00 |
| May 11 2024 | 0.08526 | -0.0013 | -1.50% | 0.08651 | 0.08833 | 0.08512 | 34,207,629.00 |
| May 10 2024 | 0.08656 | -0.00382 | -4.23% | 0.09047 | 0.0926 | 0.08479 | 89,072,606.00 |
| May 09 2024 | 0.09038 | 0.00124 | 1.39% | 0.0891 | 0.0915 | 0.08665 | 73,810,484.00 |
| May 08 2024 | 0.08914 | -0.00364 | -3.92% | 0.09202 | 0.09407 | 0.08591 | 86,164,923.00 |
| May 07 2024 | 0.09278 | -0.00421 | -4.34% | 0.09711 | 0.10489 | 0.09178 | 62,941,886.00 |
| May 06 2024 | 0.09699 | -0.00127 | -1.29% | 0.09823 | 0.10341 | 0.09666 | 65,945,785.00 |
| May 05 2024 | 0.09826 | 0.00264 | 2.76% | 0.0956 | 0.10013 | 0.09402 | 57,501,809.00 |
| May 04 2024 | 0.09562 | -0.00083 | -0.86% | 0.09622 | 0.09786 | 0.09508 | 43,065,622.00 |
| May 03 2024 | 0.09645 | 0.00413 | 4.47% | 0.09242 | 0.0976 | 0.09006 | 58,615,642.00 |
| May 02 2024 | 0.09232 | 0.00128 | 1.41% | 0.09092 | 0.094 | 0.08778 | 63,116,321.00 |
| May 01 2024 | 0.09104 | 0.00065 | 0.72% | 0.08992 | 0.09261 | 0.08217 | 92,046,573.00 |
| Apr 30 2024 | 0.09039 | -0.00495 | -5.19% | 0.09505 | 0.09647 | 0.08454 | 117,298,172.00 |
| Apr 29 2024 | 0.09534 | -0.0001 | -0.10% | 0.10277 | 0.10991 | 0.09181 | 142,837,776.00 |
| Apr 28 2024 | 0.09544 | -0.00383 | -3.86% | 0.09898 | 0.10136 | 0.09472 | 66,639,113.00 |
| Apr 27 2024 | 0.09927 | 0.00156 | 1.60% | 0.09809 | 0.10105 | 0.0941 | 70,978,869.00 |
| Apr 26 2024 | 0.09771 | -0.00337 | -3.33% | 0.10149 | 0.10181 | 0.0971 | 71,300,875.00 |
| Apr 25 2024 | 0.10108 | 0.00188 | 1.90% | 0.09929 | 0.10374 | 0.09718 | 86,858,086.00 |
| Apr 24 2024 | 0.0992 | -0.00352 | -3.43% | 0.10277 | 0.10991 | 0.09726 | 143,917,882.00 |
| Apr 23 2024 | 0.10272 | -0.0014 | -1.34% | 0.10378 | 0.10554 | 0.10108 | 68,482,582.00 |
| Apr 22 2024 | 0.10412 | 0.00161 | 1.57% | 0.10265 | 0.10673 | 0.1017 | 64,262,002.00 |
| Apr 21 2024 | 0.10251 | -0.00314 | -2.97% | 0.10568 | 0.10696 | 0.10032 | 62,391,545.00 |
| Apr 20 2024 | 0.10565 | 0.00675 | 6.83% | 0.09835 | 0.1078 | 0.09658 | 70,743,850.00 |
| Apr 19 2024 | 0.0989 | 0.00367 | 3.85% | 0.09531 | 0.10257 | 0.08785 | 131,157,317.00 |
| Apr 18 2024 | 0.09523 | 0.00447 | 4.93% | 0.09095 | 0.09623 | 0.08799 | 93,128,913.00 |
| Apr 17 2024 | 0.09076 | -0.00219 | -2.36% | 0.09243 | 0.09496 | 0.08633 | 120,305,369.00 |
| Apr 16 2024 | 0.09295 | 0.00087 | 0.94% | 0.09203 | 0.09821 | 0.08674 | 159,841,327.00 |
| Apr 15 2024 | 0.09208 | -0.00312 | -3.28% | 0.09413 | 0.10239 | 0.08812 | 160,036,674.00 |
| Apr 14 2024 | 0.0952 | 0.00666 | 7.52% | 0.08771 | 0.0963 | 0.08363 | 204,479,079.00 |
| Apr 13 2024 | 0.08854 | -0.01183 | -11.79% | 0.10092 | 0.10386 | 0.0722 | 357,226,120.00 |
| Apr 12 2024 | 0.10037 | -0.02445 | -19.59% | 0.12499 | 0.13054 | 0.09108 | 303,893,755.00 |
| Apr 11 2024 | 0.12482 | 0.00167 | 1.36% | 0.1227 | 0.12643 | 0.12038 | 79,967,399.00 |
| Apr 10 2024 | 0.12315 | -0.00412 | -3.24% | 0.12684 | 0.12785 | 0.11879 | 117,568,833.00 |
| Apr 09 2024 | 0.12727 | -0.00674 | -5.03% | 0.13378 | 0.13557 | 0.12642 | 105,122,481.00 |
| Apr 08 2024 | 0.13401 | 0.00518 | 4.02% | 0.12835 | 0.1355 | 0.12438 | 109,522,494.00 |
| Apr 07 2024 | 0.12883 | -0.00052 | -0.40% | 0.12891 | 0.13094 | 0.12694 | 60,210,859.00 |
| Apr 06 2024 | 0.12935 | 0.00131 | 1.02% | 0.12748 | 0.13046 | 0.12643 | 35,070,349.00 |
| Apr 05 2024 | 0.12804 | -0.00167 | -1.29% | 0.12998 | 0.13048 | 0.12222 | 69,440,917.00 |
| Apr 04 2024 | 0.12971 | 0.00318 | 2.51% | 0.12638 | 0.13228 | 0.12363 | 85,234,157.00 |
| Apr 03 2024 | 0.12653 | 0.00447 | 3.66% | 0.12213 | 0.1295 | 0.11739 | 103,079,165.00 |
| Apr 02 2024 | 0.12206 | -0.00851 | -6.52% | 0.12987 | 0.13017 | 0.11813 | 131,308,695.00 |
| Apr 01 2024 | 0.13057 | -0.00659 | -4.80% | 0.13759 | 0.13852 | 0.1266 | 124,229,263.00 |
| Mar 31 2024 | 0.13716 | 0.00287 | 2.14% | 0.13423 | 0.13809 | 0.13348 | 50,164,970.00 |
| Mar 30 2024 | 0.13429 | -0.00543 | -3.89% | 0.1392 | 0.14103 | 0.13281 | 60,959,304.00 |
| Mar 29 2024 | 0.13972 | -0.00217 | -1.53% | 0.14193 | 0.14367 | 0.13652 | 71,105,595.00 |
| Mar 28 2024 | 0.14189 | 0.00169 | 1.21% | 0.14043 | 0.14356 | 0.13805 | 93,272,841.00 |
| Mar 27 2024 | 0.1402 | -0.00855 | -5.75% | 0.14912 | 0.15377 | 0.13824 | 161,884,277.00 |
| Mar 26 2024 | 0.14875 | -0.00073 | -0.49% | 0.15011 | 0.1532 | 0.1453 | 151,718,307.00 |
| Mar 25 2024 | 0.14948 | 0.00211 | 1.43% | 0.14645 | 0.15495 | 0.14472 | 142,451,438.00 |
| Mar 24 2024 | 0.14737 | 0.00833 | 5.99% | 0.13866 | 0.14821 | 0.13656 | 77,071,080.00 |
| Mar 23 2024 | 0.13904 | 0.00207 | 1.51% | 0.13794 | 0.14354 | 0.13654 | 68,357,595.00 |
| Mar 22 2024 | 0.13697 | -0.0064 | -4.46% | 0.14333 | 0.14624 | 0.13354 | 80,666,164.00 |
| Mar 21 2024 | 0.14337 | -0.00299 | -2.04% | 0.14623 | 0.14936 | 0.14031 | 95,640,541.00 |
| Mar 20 2024 | 0.14636 | 0.01485 | 11.29% | 0.13189 | 0.14719 | 0.12628 | 122,554,069.00 |
| Mar 19 2024 | 0.13151 | -0.01033 | -7.28% | 0.14251 | 0.14711 | 0.12568 | 166,294,344.00 |
| Mar 18 2024 | 0.14184 | -0.01141 | -7.45% | 0.15243 | 0.1532 | 0.13966 | 109,430,333.00 |
| Mar 17 2024 | 0.15325 | 0.00466 | 3.14% | 0.14914 | 0.15935 | 0.1402 | 109,428,906.00 |
| Mar 16 2024 | 0.14859 | -0.01097 | -6.88% | 0.15918 | 0.16559 | 0.145 | 104,198,248.00 |
| Mar 15 2024 | 0.15956 | -0.00727 | -4.36% | 0.16816 | 0.16885 | 0.14664 | 156,862,881.00 |
| Mar 14 2024 | 0.16683 | -0.00404 | -2.36% | 0.17135 | 0.17238 | 0.15604 | 67,134,902.00 |
| Mar 13 2024 | 0.17087 | -0.00598 | -3.38% | 0.17619 | 0.17846 | 0.16811 | 104,674,346.00 |
| Mar 12 2024 | 0.17685 | -0.00308 | -1.71% | 0.17941 | 0.18154 | 0.1639 | 132,684,676.00 |
| Mar 11 2024 | 0.17993 | 0.00412 | 2.34% | 0.17756 | 0.1835 | 0.17057 | 235,747,574.00 |
| Mar 10 2024 | 0.17581 | -0.00607 | -3.34% | 0.1812 | 0.185 | 0.17107 | 120,449,992.00 |
| Mar 09 2024 | 0.18188 | 0.01258 | 7.43% | 0.16924 | 0.184 | 0.16886 | 169,528,992.00 |
| Mar 08 2024 | 0.1693 | -0.00335 | -1.94% | 0.17391 | 0.17463 | 0.16094 | 114,119,036.00 |
| Mar 07 2024 | 0.17265 | 0.0097 | 5.95% | 0.16382 | 0.17769 | 0.16277 | 190,288,534.00 |
| Mar 06 2024 | 0.16295 | 0.00952 | 6.20% | 0.15195 | 0.16515 | 0.14433 | 150,859,599.00 |
| Mar 05 2024 | 0.15343 | -0.00518 | -3.27% | 0.15717 | 0.16376 | 0.12793 | 177,468,371.00 |
| Mar 04 2024 | 0.15861 | -0.00109 | -0.68% | 0.16038 | 0.172 | 0.15359 | 156,882,840.00 |
| Mar 03 2024 | 0.1597 | -0.00038 | -0.24% | 0.15857 | 0.16772 | 0.15497 | 133,784,014.00 |
| Mar 02 2024 | 0.16008 | -0.00224 | -1.38% | 0.16362 | 0.16784 | 0.15487 | 121,947,384.00 |
| Mar 01 2024 | 0.16232 | 0.01211 | 8.06% | 0.15111 | 0.16482 | 0.14775 | 190,360,033.00 |
| Feb 29 2024 | 0.15021 | 0.01147 | 8.27% | 0.13835 | 0.16081 | 0.13652 | 250,986,121.00 |
| Feb 28 2024 | 0.13874 | 0.00447 | 3.33% | 0.13451 | 0.1452 | 0.12065 | 227,764,665.00 |
| Feb 27 2024 | 0.13427 | 0.00344 | 2.63% | 0.13016 | 0.1429 | 0.12771 | 220,839,938.00 |
| Feb 26 2024 | 0.13083 | 0.00899 | 7.38% | 0.12146 | 0.13141 | 0.11881 | 132,546,908.00 |
| Feb 25 2024 | 0.12184 | -0.0005 | -0.41% | 0.12249 | 0.12337 | 0.11863 | 66,265,127.00 |
| Feb 24 2024 | 0.12234 | 0.00332 | 2.79% | 0.11904 | 0.123 | 0.11683 | 65,895,082.00 |
