(CSE: RSH )
0.1350
-0.0050
(-3.57%)
Official Closing Price
Updated: 3:49 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 0.1400 | 0 | -0.00(-3.45%) | |||
| Mar 27, 2024 | 0.1450 | 0.1450 | 0.1300 | 0.1450 | 95,700 | -0.01(-3.33%) |
| Mar 26, 2024 | 0.1450 | 0.1500 | 0.1300 | 0.1500 | 124,973 | +0.01(+3.45%) |
| Mar 25, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1450 | 125,000 | -0.01(-3.33%) |
| Mar 22, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 109,000 | -0.02(-11.76%) |
| Mar 21, 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 310,096 | +0.02(+13.33%) |
| Mar 20, 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 183,100 | -0.01(-3.23%) |
| Mar 19, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 66,500 | +0.01(+6.90%) |
| Mar 18, 2024 | 0.1450 | 0.1500 | 0.1200 | 0.1450 | 349,793 | +0.00(+0.00%) |
| Mar 15, 2024 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 208,890 | +0.01(+11.54%) |
| Mar 14, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | 586,174 | +0.03(+23.81%) |
| Mar 13, 2024 | 0.1200 | 0.1300 | 0.1050 | 0.1050 | 100,625 | -0.01(-12.50%) |
| Mar 12, 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 210,055 | -0.02(-14.29%) |
| Mar 11, 2024 | 0.1450 | 0.1450 | 0.1200 | 0.1400 | 42,500 | -0.00(-3.45%) |
| Mar 08, 2024 | 0.1150 | 0.1450 | 0.1150 | 0.1450 | 617,000 | +0.03(+26.09%) |
| Mar 07, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 44,717 | +0.01(+4.55%) |
| Mar 06, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 427,783 | +0.00(+0.00%) |
| Mar 05, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 553,916 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 238,760 | +0.02(+29.41%) |
| Mar 01, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0850 | 75,000 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | ||
| Feb 22, 2024 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 367,000 | +0.03(+42.86%) |
| Feb 20, 2024 | 0.0950 | 0.0950 | 0.0700 | 0.0700 | 28,000 | +0.00(+0.00%) |
| Feb 16, 2024 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Feb 13, 2024 | 0.0750 | 0.0750 | 372 | -0.01(-11.76%) | ||
| Feb 09, 2024 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Feb 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 17,000 | +0.01(+12.50%) |
| Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.01(+23.08%) |
| Feb 05, 2024 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | ||
| Feb 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.02(-26.32%) |
| Feb 01, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.04(+58.33%) |
| Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.04(-36.84%) |
| Jan 23, 2024 | 0.0950 | 0 | +0.02(+26.67%) | |||
| Jan 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 29,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0750 | 0 | +0.02(+50.00%) | |||
| Jan 09, 2024 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.01(+11.11%) |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 34,000 | +0.00(+0.00%) |
| Jan 03, 2024 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | ||
| Jan 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 89,000 | -0.02(-28.57%) |
| Dec 29, 2023 | 0.0700 | 0 | +0.04(+100.00%) | |||
| Dec 27, 2023 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | ||
| Dec 22, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,500 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 148,000 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 31,765 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 119,000 | -0.01(-16.67%) |
| Dec 14, 2023 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | ||
| Dec 12, 2023 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | ||
| Dec 08, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 101,000 | -0.01(-18.75%) |
| Dec 04, 2023 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
| Dec 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.02(+33.33%) |
| Nov 29, 2023 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | ||
| Nov 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.03(+60.00%) |
| Nov 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.02(-28.57%) |
| Nov 20, 2023 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | ||
| Nov 16, 2023 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | ||
| Nov 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | -0.01(-7.69%) |
| Nov 14, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 130,200 | -0.01(-18.75%) |
| Nov 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.02(+33.33%) |
| Nov 10, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 7,000 | -0.03(-29.41%) |
| Nov 09, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 | +0.01(+6.25%) |
| Nov 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 250,000 | -0.01(-5.88%) |
| Nov 03, 2023 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Nov 02, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,150 | +0.03(+50.00%) |
| Oct 30, 2023 | 0.0600 | 0.0600 | 0 | -0.04(-36.84%) | ||
| Oct 26, 2023 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) | ||
| Oct 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,271 | -0.02(-20.00%) |
| Oct 20, 2023 | 0.1000 | 0 | +0.03(+42.86%) | |||
| Oct 19, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 6,500 | -0.03(-30.00%) |
| Oct 13, 2023 | 0.1000 | 0 | +0.02(+25.00%) | |||
| Oct 11, 2023 | 0.0800 | 0.0800 | 0 | -0.03(-27.27%) | ||
| Oct 06, 2023 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,000 | +0.01(+15.79%) |
| Oct 04, 2023 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 32,000 | +0.01(+11.76%) |
| Sep 29, 2023 | 0.0850 | 0 | -0.01(-15.00%) | |||
| Sep 28, 2023 | 0.1000 | 0.1250 | 0.0800 | 0.1000 | 365,749 | +0.03(+42.86%) |
| Sep 25, 2023 | 0.0700 | 0.0700 | 0 | -0.01(-17.65%) | ||
| Sep 22, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,050 | +0.01(+6.25%) |
| Sep 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 | -0.01(-5.88%) |
| Sep 18, 2023 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | ||
| Sep 15, 2023 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | 30,400 | +0.03(+42.86%) |
| Sep 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 | -0.02(-22.22%) |
| Sep 12, 2023 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | ||
| Sep 07, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 0.0700 | 0.1200 | 0.0700 | 0.1000 | 228,820 | +0.04(+53.85%) |
| Aug 22, 2023 | 0.0650 | 0 | +0.04(+160.00%) | |||
| Aug 18, 2023 | 0.0250 | 0 | -0.01(-37.50%) | |||
| Aug 15, 2023 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Aug 09, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.03(-42.86%) |
| Jul 18, 2023 | 0.0700 | 0 | +0.02(+40.00%) | |||
| Jul 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.00(+0.00%) |
| Jul 13, 2023 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Jul 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,263 | +0.00(+0.00%) |
| Jun 23, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.00(+0.00%) |
| Jun 07, 2023 | 0.0500 | 500 | -0.02(-33.33%) | |||
| May 31, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| May 30, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.03(+66.67%) |
| May 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 | +0.00(+0.00%) |
| May 24, 2023 | 0.0450 | 0.0450 | 100 | -0.01(-10.00%) | ||
| May 16, 2023 | 0.0500 | 0 | -0.01(-23.08%) | |||
| May 09, 2023 | 0.0650 | 0 | -0.01(-13.33%) | |||
| May 04, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| May 02, 2023 | 0.0750 | 0.0750 | 0 | -0.03(-25.00%) | ||
| Apr 27, 2023 | 0.1000 | 0 | +0.01(+17.65%) | |||
| Apr 26, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 | -0.02(-19.05%) |
| Apr 25, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 12,000 | +0.02(+31.25%) |
| Apr 24, 2023 | 0.1000 | 0.1050 | 0.0800 | 0.0800 | 122,000 | +0.00(+0.00%) |
| Apr 19, 2023 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | ||
| Apr 18, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 | +0.00(+0.00%) |
| Apr 17, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | -0.02(-22.73%) |
| Apr 14, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | +0.00(+0.00%) |
| Apr 11, 2023 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | ||
| Apr 10, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 9,000 | +0.04(+66.67%) |
| Apr 04, 2023 | 0.0600 | 0 | -0.01(-14.29%) |
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.
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.