Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rde Inc
(OP:
RSTN
)
4.150
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.262
4.262
4.240
4.240
5,694
-0.01(-0.24%)
Feb 28, 2024
4.270
4.270
4.250
4.250
6,200
-0.02(-0.47%)
Feb 27, 2024
4.400
4.400
4.230
4.270
1,815
-0.23(-5.11%)
Feb 22, 2024
4.500
0
+0.22(+5.23%)
Feb 21, 2024
4.276
4.276
4.276
4.276
100
+0.03(+0.62%)
Feb 20, 2024
4.300
4.300
4.250
4.250
700
-0.05(-1.16%)
Feb 16, 2024
4.300
4.300
4.300
4.300
280
-0.04(-0.92%)
Feb 15, 2024
4.350
4.370
4.340
4.340
8,001
-0.05(-1.08%)
Feb 14, 2024
4.388
4.388
4.388
4.388
106
+0.06(+1.33%)
Feb 13, 2024
4.330
4.330
4.330
4.330
300
-0.04(-0.92%)
Feb 12, 2024
4.370
4.370
4.370
4.370
300
-0.02(-0.51%)
Feb 08, 2024
4.393
0
+0.02(+0.51%)
Feb 07, 2024
4.370
4.370
4.370
4.370
200
-0.08(-1.80%)
Feb 06, 2024
4.450
4.450
4.450
4.450
100
+0.11(+2.42%)
Feb 05, 2024
4.500
4.500
4.330
4.345
878
-0.16(-3.44%)
Feb 02, 2024
4.500
4.500
4.500
4.500
340
+0.07(+1.58%)
Feb 01, 2024
4.430
4.490
4.430
4.430
2,519
-0.07(-1.56%)
Jan 30, 2024
4.500
0
+0.00(+0.00%)
Jan 26, 2024
4.500
4
+0.10(+2.27%)
Jan 25, 2024
4.500
4.530
4.400
4.400
17,340
+0.00(+0.00%)
Jan 24, 2024
4.550
4.550
4.400
4.400
403
-0.02(-0.51%)
Jan 23, 2024
4.500
4.500
4.370
4.423
21,850
-0.08(-1.72%)
Jan 22, 2024
4.140
4.500
4.133
4.500
700
+0.32(+7.66%)
Jan 19, 2024
4.050
4.180
4.050
4.180
2,300
+0.13(+3.21%)
Jan 18, 2024
4.300
4.300
3.500
4.050
21,350
-0.33(-7.59%)
Jan 17, 2024
4.395
4.500
4.270
4.383
10,955
-0.12(-2.61%)
Jan 16, 2024
4.390
4.500
4.350
4.500
2,800
+0.15(+3.45%)
Jan 12, 2024
4.350
4.450
4.350
4.350
46,100
+0.07(+1.75%)
Jan 11, 2024
4.425
4.425
4.275
4.275
2,300
-0.16(-3.66%)
Jan 10, 2024
4.500
4.500
4.120
4.438
7,600
+0.07(+1.60%)
Jan 09, 2024
4.350
4.367
4.350
4.367
403
-0.13(-2.94%)
Jan 08, 2024
4.350
4.500
4.350
4.500
1,301
+0.05(+1.12%)
Jan 05, 2024
4.450
4.450
4.200
4.450
2,925
-0.05(-1.11%)
Jan 04, 2024
4.320
4.500
4.200
4.500
2,748
+0.00(+0.00%)
Jan 03, 2024
4.140
4.650
4.100
4.500
30,266
+0.20(+4.65%)
Jan 02, 2024
4.050
4.300
4.050
4.300
2,700
+0.30(+7.50%)
Dec 29, 2023
3.870
4.000
3.850
4.000
555
-0.10(-2.44%)
Dec 28, 2023
4.100
4.100
4.100
4.100
100
+0.10(+2.50%)
Dec 27, 2023
4.190
4.190
3.961
4.000
1,000
+0.20(+5.26%)
Dec 26, 2023
3.750
3.920
3.600
3.800
6,350
-0.12(-3.10%)
Dec 22, 2023
3.950
3.950
3.890
3.921
20,254
-0.08(-1.96%)
Dec 21, 2023
4.050
4.050
4.000
4.000
300
-0.04(-0.93%)
Dec 20, 2023
4.000
4.300
4.000
4.037
1,500
+0.04(+0.94%)
Dec 19, 2023
3.938
4.000
3.850
4.000
1,907
+0.00(+0.00%)
Dec 18, 2023
4.000
4.250
3.900
4.000
5,602
+0.00(+0.00%)
Dec 15, 2023
4.000
4.000
3.940
4.000
2,654
-0.10(-2.44%)
Dec 14, 2023
3.800
4.100
3.700
4.100
2,380
+0.34(+9.19%)
Dec 13, 2023
3.840
3.850
3.230
3.755
6,447
-0.08(-2.09%)
Dec 12, 2023
3.850
3.850
3.700
3.835
1,100
-0.04(-1.16%)
Dec 06, 2023
3.880
0
-0.03(-0.83%)
Nov 28, 2023
3.913
0
-0.09(-2.19%)
Nov 27, 2023
4.040
4.040
4.000
4.000
600
-0.10(-2.44%)
Nov 24, 2023
4.320
4.320
4.100
4.100
267
+0.11(+2.82%)
Nov 22, 2023
4.150
4.150
3.950
3.987
530
-0.10(-2.45%)
Nov 21, 2023
4.300
4.300
3.850
4.088
22,083
-0.01(-0.30%)
Nov 20, 2023
4.000
4.100
4.000
4.100
300
+0.10(+2.50%)
Nov 17, 2023
3.987
4.000
3.987
4.000
3,300
+0.00(+0.00%)
Nov 16, 2023
4.000
4.000
4.000
4.000
100
+0.00(+0.00%)
Nov 15, 2023
4.150
4.150
4.000
4.000
4,047
+0.00(+0.00%)
Nov 14, 2023
4.000
4.150
4.000
4.000
6,135
-0.10(-2.44%)
Nov 09, 2023
4.100
6
-0.10(-2.38%)
Nov 08, 2023
4.150
4.200
4.100
4.200
5,300
+0.05(+1.20%)
Nov 07, 2023
4.150
4.150
4.150
4.150
100
-0.05(-1.19%)
Nov 06, 2023
4.250
4.270
4.100
4.200
9,400
-0.05(-1.18%)
Nov 03, 2023
4.150
4.250
4.090
4.250
2,850
-0.20(-4.49%)
Nov 02, 2023
4.090
4.520
4.090
4.450
4,200
+0.36(+8.80%)
Nov 01, 2023
4.000
4.090
3.900
4.090
3,054
+0.39(+10.54%)
Oct 31, 2023
3.688
4.000
3.688
3.700
5,102
+0.00(+0.00%)
Oct 30, 2023
3.700
3.700
3.700
3.700
395
+0.10(+2.78%)
Oct 27, 2023
3.513
3.600
3.513
3.600
300
-0.10(-2.70%)
Oct 26, 2023
3.150
3.700
3.150
3.700
2,375
+0.55(+17.46%)
Oct 25, 2023
3.237
3.250
2.750
3.150
17,583
-0.09(-2.70%)
Oct 24, 2023
3.050
3.500
3.010
3.237
4,945
-0.16(-4.78%)
Oct 23, 2023
3.920
3.920
2.300
3.400
24,041
-0.50(-12.82%)
Oct 20, 2023
4.050
4.083
3.250
3.900
22,500
-0.25(-6.02%)
Oct 18, 2023
4.150
0
+0.05(+1.22%)
Oct 17, 2023
4.100
4.100
4.000
4.100
600
-0.15(-3.53%)
Oct 13, 2023
4.250
40
+0.05(+1.31%)
Oct 12, 2023
4.050
4.263
4.022
4.195
5,284
-0.05(-1.29%)
Oct 10, 2023
4.250
0
-0.01(-0.23%)
Oct 09, 2023
4.050
4.260
4.050
4.260
600
-0.04(-0.93%)
Oct 06, 2023
4.000
4.300
4.000
4.300
700
+0.20(+4.88%)
Oct 05, 2023
4.150
4.550
4.100
4.100
4,600
-0.23(-5.31%)
Oct 04, 2023
4.050
4.500
4.050
4.330
9,950
+0.28(+6.91%)
Oct 03, 2023
4.050
4.050
4.050
4.050
375
-0.25(-5.81%)
Sep 29, 2023
4.300
0
+0.00(+0.00%)
Sep 28, 2023
4.000
4.300
4.000
4.300
1,000
+0.10(+2.38%)
Sep 27, 2023
4.200
4.200
4.200
4.200
550
-0.20(-4.55%)
Sep 26, 2023
4.100
4.450
4.100
4.400
1,761
-0.05(-1.12%)
Sep 25, 2023
4.000
4.450
4.000
4.450
500
+0.05(+1.14%)
Sep 22, 2023
4.075
4.450
4.075
4.400
600
+0.40(+10.00%)
Sep 21, 2023
4.075
4.100
4.000
4.000
1,432
-0.10(-2.44%)
Sep 20, 2023
4.100
4.100
4.000
4.100
700
+0.02(+0.61%)
Sep 19, 2023
4.400
4.400
3.900
4.075
1,100
-0.38(-8.43%)
Sep 15, 2023
4.450
0
+0.45(+11.25%)
Sep 14, 2023
4.350
4.350
4.000
4.000
3,357
-0.40(-9.09%)
Sep 13, 2023
4.400
4.400
4.400
4.400
100
+0.00(+0.00%)
Sep 11, 2023
4.400
0
-0.05(-1.12%)
Sep 08, 2023
4.350
4.450
4.300
4.450
750
+0.05(+1.14%)
Sep 07, 2023
4.400
4.400
4.400
4.400
800
-0.05(-1.12%)
Sep 05, 2023
4.450
25
+0.00(+0.00%)
Sep 01, 2023
4.410
4.450
4.410
4.450
202
+0.00(+0.00%)
Aug 31, 2023
4.450
4.450
4.440
4.450
5,600
+0.00(+0.00%)
Aug 30, 2023
4.400
4.480
4.400
4.450
700
-0.05(-1.11%)
Aug 29, 2023
4.600
4.650
4.370
4.500
700
-0.10(-2.17%)
Aug 28, 2023
4.470
4.600
4.370
4.600
7,445
+0.11(+2.45%)
Aug 25, 2023
4.370
4.490
4.370
4.490
566
+0.14(+3.22%)
Aug 24, 2023
4.450
4.450
4.350
4.350
1,000
-0.25(-5.43%)
Aug 23, 2023
4.590
4.620
4.590
4.600
3,300
+0.01(+0.22%)
Aug 22, 2023
4.740
4.830
4.385
4.590
63,442
+0.01(+0.22%)
Aug 21, 2023
4.550
4.660
4.500
4.580
22,024
+0.02(+0.54%)
Aug 17, 2023
4.555
0
+0.05(+1.00%)
Aug 16, 2023
4.480
4.600
4.480
4.510
3,284
+0.01(+0.22%)
Aug 15, 2023
4.468
4.670
4.100
4.500
41,590
-0.04(-0.99%)
Aug 14, 2023
4.500
4.680
4.400
4.545
9,134
-0.05(-1.09%)
Aug 11, 2023
4.560
4.620
4.400
4.595
3,300
+0.04(+0.99%)
Aug 10, 2023
4.600
4.690
4.500
4.550
18,945
+0.05(+1.11%)
Aug 09, 2023
4.490
4.690
4.490
4.500
9,985
+0.01(+0.22%)
Aug 08, 2023
4.500
4.710
4.400
4.490
21,798
+0.02(+0.45%)
Aug 07, 2023
4.470
4.476
4.439
4.470
5,218
+0.08(+1.88%)
Aug 04, 2023
4.470
4.470
4.350
4.388
1,095
+0.05(+1.21%)
Aug 03, 2023
4.300
4.490
4.293
4.335
15,273
+0.07(+1.52%)
Aug 02, 2023
4.260
4.480
4.258
4.270
16,785
+0.02(+0.41%)
Aug 01, 2023
4.175
4.501
4.175
4.253
24,596
+0.05(+1.25%)
Jul 31, 2023
4.145
4.250
3.770
4.200
7,795
+0.04(+0.96%)
Jul 28, 2023
4.156
4.160
4.000
4.160
714
+0.17(+4.13%)
Jul 27, 2023
3.900
4.240
3.900
3.995
31,150
+0.12(+2.96%)
Jul 26, 2023
3.800
4.110
3.600
3.880
41,071
+0.08(+2.11%)
Jul 25, 2023
3.700
3.880
3.700
3.800
8,323
+0.10(+2.70%)
Jul 21, 2023
3.700
80
+0.10(+2.78%)
Jul 20, 2023
3.610
3.800
3.500
3.600
3,400
+0.08(+2.27%)
Jul 19, 2023
3.500
3.625
3.500
3.520
6,698
+0.12(+3.53%)
Jul 18, 2023
3.300
3.820
3.300
3.400
23,738
+0.18(+5.59%)
Jul 17, 2023
3.444
3.444
3.050
3.220
1,235
-0.08(-2.42%)
Jul 14, 2023
3.398
3.680
3.300
3.300
28,139
+0.00(+0.00%)
Jul 13, 2023
3.250
3.500
3.250
3.300
7,905
+0.05(+1.54%)
Jul 12, 2023
3.250
3.250
3.250
3.250
218
+0.00(+0.00%)
Jul 11, 2023
3.100
3.400
3.000
3.250
7,598
+0.28(+9.43%)
Jul 10, 2023
2.980
3.050
2.220
2.970
28,297
-0.15(-4.96%)
Jul 06, 2023
3.125
0
+0.08(+2.46%)
Jul 05, 2023
3.225
3.225
2.980
3.050
9,350
+0.05(+1.67%)
Jul 03, 2023
3.000
3.000
2.995
3.000
5,450
+0.00(+0.00%)
Jun 30, 2023
2.950
3.010
2.950
3.000
16,820
+0.12(+4.17%)
Jun 29, 2023
3.020
3.030
2.880
2.880
14,880
-0.12(-4.00%)
Jun 28, 2023
2.950
3.260
2.950
3.000
8,611
-0.12(-3.85%)
Jun 27, 2023
3.120
3.120
2.950
3.120
12,616
-0.05(-1.73%)
Jun 26, 2023
3.120
3.200
3.000
3.175
5,584
+0.04(+1.28%)
Jun 23, 2023
3.100
3.135
3.000
3.135
2,500
+0.03(+1.13%)
Jun 22, 2023
3.050
3.100
3.000
3.100
3,228
+0.00(+0.00%)
Jun 21, 2023
3.100
3.100
3.100
3.100
3,046
+0.10(+3.33%)
Jun 20, 2023
3.150
3.150
2.950
3.000
2,660
-0.05(-1.64%)
Jun 16, 2023
2.900
3.310
2.900
3.050
23,698
+0.10(+3.39%)
Jun 15, 2023
2.930
2.950
2.850
2.950
1,600
-0.10(-3.28%)
May 08, 2023
3.230
3.230
3.050
3.050
1,212
-0.20(-6.15%)
May 05, 2023
3.265
3.265
3.230
3.250
1,416
+0.12(+3.80%)
May 04, 2023
3.100
3.131
3.100
3.131
1,202
+0.03(+1.00%)
May 03, 2023
2.940
3.400
2.940
3.100
33,446
+0.17(+5.62%)
May 02, 2023
2.960
3.150
2.370
2.935
42,512
-0.06(-1.84%)
May 01, 2023
3.150
3.151
2.800
2.990
78,141
-0.16(-5.08%)
Apr 28, 2023
3.450
3.600
1.850
3.150
105,655
-0.35(-10.00%)
Apr 27, 2023
3.700
3.700
3.010
3.500
23,900
-0.10(-2.78%)
Apr 26, 2023
3.500
3.600
3.500
3.600
1,000
-0.10(-2.70%)
Apr 25, 2023
3.660
3.770
3.400
3.700
8,202
+0.20(+5.71%)
Apr 24, 2023
3.520
3.700
3.500
3.500
757
+0.01(+0.29%)
Apr 21, 2023
3.490
3.490
3.490
3.490
100
+0.09(+2.65%)
Apr 20, 2023
3.460
3.460
3.400
3.400
700
-0.09(-2.58%)
Apr 19, 2023
3.550
3.550
3.460
3.490
1,705
-0.16(-4.38%)
Apr 18, 2023
3.460
3.750
3.450
3.650
32,737
+0.15(+4.29%)
Apr 17, 2023
3.400
3.500
3.400
3.500
2,050
+0.00(+0.00%)
Apr 14, 2023
3.400
4.700
3.350
3.500
56,316
+0.04(+1.16%)
Apr 12, 2023
3.460
55
-0.02(-0.57%)
Apr 11, 2023
3.350
3.480
3.315
3.480
1,001
-0.02(-0.57%)
Apr 10, 2023
3.330
3.500
3.150
3.500
2,100
+0.00(+0.00%)
Apr 06, 2023
3.300
3.500
3.100
3.500
10,598
+0.20(+6.06%)
Apr 05, 2023
3.300
3.540
3.250
3.300
23,375
+0.00(+0.10%)
Apr 04, 2023
3.200
3.297
3.200
3.297
300
+0.05(+1.59%)
Apr 03, 2023
3.390
3.390
2.980
3.245
5,450
-0.10(-3.13%)
Mar 31, 2023
3.390
3.390
3.350
3.350
1,266
-0.04(-1.06%)
Mar 30, 2023
3.330
3.386
3.330
3.386
500
-0.00(-0.12%)
Mar 29, 2023
3.380
3.390
3.330
3.390
400
+0.02(+0.71%)
Mar 28, 2023
3.305
3.400
3.280
3.366
12,150
+0.06(+1.92%)
Mar 27, 2023
3.250
3.320
3.200
3.303
5,015
+0.00(+0.08%)
Mar 24, 2023
3.310
3.320
3.200
3.300
17,179
+0.10(+3.12%)
Mar 23, 2023
3.250
3.250
3.200
3.200
200
-0.10(-3.03%)
Mar 22, 2023
3.275
3.300
3.200
3.300
2,587
+0.00(+0.00%)
Mar 21, 2023
3.300
3.300
3.300
3.300
400
+0.00(+0.00%)
Mar 17, 2023
3.300
0
+0.00(+0.00%)
Mar 16, 2023
3.275
3.300
3.275
3.300
280
+0.00(+0.00%)
Mar 15, 2023
3.300
3.300
3.300
3.300
350
+0.05(+1.54%)
Mar 14, 2023
3.300
3.310
3.250
3.250
400
-0.05(-1.52%)
Mar 13, 2023
3.300
3.300
3.300
3.300
300
-0.02(-0.45%)
Mar 10, 2023
3.310
3.315
3.250
3.315
800
+0.02(+0.45%)
Mar 09, 2023
3.250
3.310
3.225
3.300
4,211
+0.05(+1.54%)
Mar 08, 2023
3.200
3.250
3.200
3.250
479
+0.02(+0.78%)
Mar 07, 2023
3.200
3.225
3.180
3.225
500
-0.02(-0.77%)
Mar 06, 2023
3.275
3.275
3.250
3.250
421
+0.00(+0.00%)
Mar 03, 2023
3.185
3.250
3.080
3.250
3,700
+0.05(+1.56%)
Mar 02, 2023
3.175
3.240
3.150
3.200
7,725
+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
.