Route1 Inc (TSV: ROI )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.6900 0.7000 0.6800 0.7000 33,152 +0.00(+0.00%)
Apr 29, 2020 0.6900 0.7300 0.6900 0.7000 98,990 +0.01(+1.45%)
Apr 28, 2020 0.7000 0.7200 0.6800 0.6900 52,000 +0.01(+1.47%)
Apr 27, 2020 0.6900 0.6900 0.6800 0.6800 61,426 +0.00(+0.00%)
Apr 24, 2020 0.7000 0.7000 0.6800 0.6800 60,545 +0.00(+0.00%)
Apr 23, 2020 0.6900 0.7200 0.6800 0.6800 36,800 +0.01(+1.49%)
Apr 22, 2020 0.7000 0.7000 0.6700 0.6700 50,229 -0.03(-4.29%)
Apr 21, 2020 0.7000 0.7000 0.6900 0.7000 10,155 +0.00(+0.00%)
Apr 20, 2020 0.6100 0.7200 0.6000 0.7000 326,150 +0.08(+12.90%)
Apr 17, 2020 0.5400 0.6200 0.5400 0.6200 184,866 +0.09(+16.98%)
Apr 16, 2020 0.5400 0.5500 0.5200 0.5300 29,250 +0.00(+0.00%)
Apr 15, 2020 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Apr 14, 2020 0.5100 0.5500 0.5100 0.5300 39,727 +0.04(+8.16%)
Apr 13, 2020 0.5100 0.5100 0.4800 0.4900 51,240 -0.06(-10.91%)
Apr 09, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Apr 08, 2020 0.5300 0.5300 0.5300 0.5300 8,019 -0.02(-3.64%)
Apr 07, 2020 0.5300 0.5500 0.5300 0.5500 6,000 +0.02(+3.77%)
Apr 06, 2020 0.4950 0.5300 0.4950 0.5300 4,500 +0.00(+0.00%)
Apr 03, 2020 0.5500 0.5500 0.4500 0.5300 82,933 -0.02(-3.64%)
Apr 01, 2020 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Mar 31, 2020 0.5800 0.5800 0.5700 0.5700 5,400 +0.00(+0.00%)
Mar 30, 2020 0.6000 0.6200 0.5100 0.5700 48,400 +0.03(+5.56%)
Mar 27, 2020 0.5300 0.5400 0.5000 0.5400 33,000 +0.02(+3.85%)
Mar 26, 2020 0.5400 0.5400 0.5200 0.5200 13,800 -0.04(-7.14%)
Mar 25, 2020 0.5900 0.6200 0.5600 0.5600 105,886 -0.04(-6.67%)
Mar 24, 2020 0.5000 0.6500 0.5000 0.6000 211,850 +0.05(+9.09%)
Mar 23, 2020 0.3800 0.5500 0.3800 0.5500 185,811 +0.15(+37.50%)
Mar 20, 2020 0.4000 0.4050 0.4000 0.4000 46,000 +0.02(+5.26%)
Mar 19, 2020 0.3700 0.3800 0.3200 0.3800 85,000 +0.04(+11.76%)
Mar 18, 2020 0.3800 0.3800 0.3200 0.3400 167,064 -0.05(-12.82%)
Mar 17, 2020 0.3900 0.4100 0.3800 0.3900 361,200 +0.00(+0.00%)
Mar 16, 2020 0.3900 0.4000 0.3750 0.3900 339,600 +0.02(+5.41%)
Mar 13, 2020 0.4000 0.4000 0.3700 0.3700 329,800 +0.00(+0.00%)
Mar 12, 2020 0.4000 0.4000 0.3700 0.3700 272,339 -0.05(-11.90%)
Mar 11, 2020 0.4300 0.4400 0.4200 0.4200 94,500 -0.01(-2.33%)
Mar 10, 2020 0.4400 0.4500 0.4250 0.4300 10,499 +0.00(+0.00%)
Mar 09, 2020 0.4300 0.4400 0.3900 0.4300 117,752 +0.00(+0.00%)
Mar 06, 2020 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Mar 04, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 03, 2020 0.4400 0.4400 0.4300 0.4300 2,100 +0.00(+0.00%)
Mar 02, 2020 0.4550 0.4550 0.4200 0.4300 7,899 +0.01(+2.38%)
Feb 28, 2020 0.4500 0.4500 0.4200 0.4200 35,400 -0.04(-7.69%)
Feb 27, 2020 0.4700 0.4700 0.4400 0.4550 31,500 -0.01(-1.09%)
Feb 26, 2020 0.4700 0.4800 0.4600 0.4600 16,000 -0.02(-4.17%)
Feb 25, 2020 0.4700 0.4800 0.4600 0.4800 26,000 +0.03(+6.67%)
Feb 24, 2020 0.4800 0.4800 0.4500 0.4500 12,036 -0.02(-4.26%)
Feb 21, 2020 0.4800 0.4800 0.4700 0.4700 7,180 -0.01(-2.08%)
Feb 20, 2020 0.4800 0.4800 0.4800 0.4800 1,500 -0.01(-2.04%)
Feb 19, 2020 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Feb 18, 2020 0.4750 0.4900 0.4500 0.4500 59,100 -0.03(-6.25%)
Feb 14, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 13, 2020 0.4900 0.4900 0.4800 0.4800 24,716 -0.01(-2.04%)
Feb 12, 2020 0.4800 0.4900 0.4800 0.4900 4,400 +0.01(+2.08%)
Feb 11, 2020 0.4800 0.4800 0.4800 0.4800 4,500 -0.01(-1.03%)
Feb 10, 2020 0.4800 0.4850 0.4600 0.4850 5,582 +0.00(+0.00%)
Feb 07, 2020 0.4500 0.4850 0.4500 0.4850 36,194 +0.03(+7.78%)
Feb 06, 2020 0.4500 0.4500 0.4450 0.4500 2,000 +0.00(+0.00%)
Feb 05, 2020 0.4400 0.4500 0.4400 0.4500 4,500 +0.00(+0.00%)
Feb 04, 2020 0.4250 0.4500 0.4250 0.4500 2,500 +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.