Route1 Inc (TSV: ROI )

0.8200 CAD UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.9300 0.9300 0.7600 0.8200 574,318 -0.08(-8.89%)
Nov 24, 2020 0.9100 0.9300 0.8900 0.9000 48,100 +0.01(+1.12%)
Nov 23, 2020 0.8900 0.9000 0.8600 0.8900 124,950 +0.03(+3.49%)
Nov 20, 2020 0.8100 0.8700 0.8000 0.8600 195,000 +0.06(+7.50%)
Nov 19, 2020 0.8100 0.8100 0.7900 0.8000 146,300 +0.00(+0.00%)
Nov 18, 2020 0.8000 0.8400 0.8000 0.8000 148,150 +0.00(+0.00%)
Nov 17, 2020 0.8400 0.8400 0.7900 0.8000 175,750 -0.02(-2.44%)
Nov 16, 2020 0.8100 0.8400 0.7900 0.8200 183,100 +0.03(+3.80%)
Nov 13, 2020 0.8200 0.8700 0.7900 0.7900 98,900 +0.00(+0.00%)
Nov 12, 2020 0.8000 0.9000 0.7700 0.7900 163,365 +0.01(+1.28%)
Nov 11, 2020 0.6700 0.8700 0.6500 0.7800 336,540 +0.14(+21.88%)
Nov 10, 2020 0.6600 0.6600 0.6400 0.6400 9,200 -0.01(-1.54%)
Nov 09, 2020 0.6400 0.6500 0.6300 0.6500 29,710 +0.01(+1.56%)
Nov 06, 2020 0.6500 0.6500 0.6400 0.6400 5,500 -0.01(-1.54%)
Nov 05, 2020 0.6400 0.6600 0.6400 0.6500 29,500 +0.01(+1.56%)
Nov 04, 2020 0.6400 0.6500 0.6300 0.6400 14,140 +0.00(+0.00%)
Nov 03, 2020 0.6500 0.6600 0.6300 0.6400 131,250 +0.00(+0.00%)
Nov 02, 2020 0.5800 0.6400 0.5800 0.6400 98,000 +0.07(+12.28%)
Oct 30, 2020 0.5700 0.5700 0.5700 0.5700 13,500 -0.01(-1.72%)
Oct 29, 2020 0.5900 0.5900 0.5700 0.5800 2,500 +0.01(+1.75%)
Oct 28, 2020 0.5900 0.5900 0.5700 0.5700 24,500 +0.01(+1.79%)
Oct 27, 2020 0.6000 0.6000 0.5600 0.5600 11,600 -0.03(-5.08%)
Oct 26, 2020 0.6100 0.6100 0.5900 0.5900 39,000 +0.00(+0.00%)
Oct 23, 2020 0.6000 0.6400 0.5900 0.5900 32,835 -0.01(-1.67%)
Oct 22, 2020 0.5900 0.6000 0.5900 0.6000 25,650 +0.01(+1.69%)
Oct 21, 2020 0.6000 0.6000 0.5800 0.5900 22,800 -0.01(-1.67%)
Oct 20, 2020 0.6200 0.6200 0.5900 0.6000 15,322 +0.00(+0.00%)
Oct 19, 2020 0.6500 0.6500 0.6000 0.6000 4,960 -0.02(-3.23%)
Oct 16, 2020 0.6200 0.6400 0.6200 0.6200 8,600 +0.00(+0.00%)
Oct 15, 2020 0.6200 0.6200 0.6000 0.6200 39,500 +0.01(+1.64%)
Oct 14, 2020 0.6100 0.6200 0.6100 0.6100 7,620 +0.00(+0.00%)
Oct 13, 2020 0.6200 0.6200 0.6100 0.6100 15,500 +0.01(+1.67%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Oct 08, 2020 0.6000 0.6000 0.5700 0.5700 4,500 -0.03(-5.00%)
Oct 07, 2020 0.6500 0.6500 0.5800 0.6000 19,550 -0.02(-3.23%)
Oct 06, 2020 0.6100 0.6200 0.6100 0.6200 7,500 +0.02(+3.33%)
Oct 05, 2020 0.6300 0.6300 0.6000 0.6000 14,200 +0.02(+3.45%)
Oct 02, 2020 0.5800 0.5800 0.5800 250 +0.00(+0.00%)
Oct 01, 2020 0.6300 0.6300 0.5800 0.5800 24,514 -0.04(-6.45%)
Sep 30, 2020 0.6000 0.6300 0.6000 0.6200 23,515 +0.04(+6.90%)
Sep 29, 2020 0.5800 0.5800 0.5800 0.5800 16,542 -0.02(-3.33%)
Sep 28, 2020 0.6100 0.6100 0.6000 0.6000 29,000 +0.01(+1.69%)
Sep 25, 2020 0.5900 0.5900 0.5800 0.5900 1,500 +0.00(+0.00%)
Sep 24, 2020 0.5900 0.5900 0.5800 0.5900 41,000 +0.00(+0.00%)
Sep 23, 2020 0.6100 0.6100 0.5800 0.5900 41,100 -0.02(-3.28%)
Sep 22, 2020 0.6400 0.6400 0.6100 0.6100 14,000 +0.00(+0.00%)
Sep 21, 2020 0.6500 0.6500 0.6000 0.6100 116,065 -0.02(-3.17%)
Sep 18, 2020 0.6500 0.6500 0.6300 0.6300 2,648 +0.00(+0.00%)
Sep 17, 2020 0.6400 0.6400 0.6300 0.6300 1,000 +0.02(+3.28%)
Sep 16, 2020 0.6300 0.6300 0.6100 0.6100 20,000 +0.00(+0.00%)
Sep 15, 2020 0.6300 0.6300 0.6100 0.6100 20,400 -0.01(-1.61%)
Sep 14, 2020 0.6300 0.6400 0.6200 0.6200 36,250 +0.00(+0.00%)
Sep 11, 2020 0.6100 0.6400 0.6100 0.6200 15,500 +0.01(+1.64%)
Sep 10, 2020 0.6400 0.6400 0.5700 0.6100 46,999 -0.02(-3.17%)
Sep 09, 2020 0.6500 0.6500 0.6200 0.6300 41,999 +0.01(+1.61%)
Sep 08, 2020 0.6500 0.6500 0.6200 0.6200 3,000 -0.01(-1.59%)
Sep 04, 2020 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 03, 2020 0.6500 0.6500 0.6100 0.6400 13,900 +0.00(+0.00%)
Sep 02, 2020 0.6300 0.6600 0.6300 0.6400 30,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.