Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rjd Green Inc (OP: RJDG )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0090 0.0098 0.0074 0.0075 124,000 +0.00(+0.00%)
Apr 29, 2024 0.0096 0.0099 0.0075 0.0075 45,000 -0.00(-3.85%)
Apr 26, 2024 0.0075 0.0080 0.0069 0.0078 1,152,277 +0.00(+4.00%)
Apr 25, 2024 0.0068 0.0075 0.0068 0.0075 36,000 +0.00(+7.14%)
Apr 24, 2024 0.0075 0.0075 0.0070 0.0070 49,630 -0.00(-6.67%)
Apr 23, 2024 0.0071 0.0075 0.0071 0.0075 311,480 +0.00(+13.64%)
Apr 19, 2024 0.0066 0 -0.00(-4.35%)
Apr 18, 2024 0.0075 0.0075 0.0069 0.0069 365,000 +0.00(+0.00%)
Apr 16, 2024 0.0069 0 +0.00(+4.55%)
Apr 15, 2024 0.0078 0.0078 0.0066 0.0066 27,200 -0.00(-4.35%)
Apr 12, 2024 0.0065 0.0069 0.0065 0.0069 140,789 +0.00(+1.47%)
Apr 11, 2024 0.0060 0.0068 0.0060 0.0068 1,101,000 +0.00(+1.49%)
Apr 10, 2024 0.0069 0.0069 0.0067 0.0067 101,956 -0.00(-8.22%)
Apr 09, 2024 0.0069 0.0073 0.0069 0.0073 90,138 -0.00(-5.19%)
Apr 08, 2024 0.0074 0.0080 0.0072 0.0077 394,630 +0.00(+13.24%)
Apr 04, 2024 0.0068 0 -0.00(-15.00%)
Apr 03, 2024 0.0067 0.0080 0.0067 0.0080 1,757,550 +0.00(+21.21%)
Apr 02, 2024 0.0070 0.0070 0.0066 0.0066 350,606 -0.00(-5.71%)
Apr 01, 2024 0.0063 0.0070 0.0063 0.0070 231,000 +0.00(+11.11%)
Mar 28, 2024 0.0068 0.0068 0.0063 0.0063 18,482 -0.00(-8.70%)
Mar 27, 2024 0.0062 0.0069 0.0062 0.0069 1,282,924 +0.00(+13.11%)
Mar 26, 2024 0.0060 0.0061 0.0060 0.0061 339,700 -0.00(-3.17%)
Mar 25, 2024 0.0061 0.0063 0.0058 0.0063 71,000 +0.00(+8.62%)
Mar 22, 2024 0.0061 0.0061 0.0058 0.0058 200,025 -0.00(-14.71%)
Mar 21, 2024 0.0065 0.0068 0.0065 0.0068 227,736 +0.00(+19.30%)
Mar 20, 2024 0.0064 0.0065 0.0057 0.0057 160,425 -0.00(-9.52%)
Mar 19, 2024 0.0059 0.0067 0.0059 0.0063 1,110,109 +0.00(+5.00%)
Mar 18, 2024 0.0056 0.0060 0.0056 0.0060 1,620,000 +0.00(+7.14%)
Mar 15, 2024 0.0056 0.0056 0.0056 0.0056 1,501 +0.00(+12.00%)
Mar 14, 2024 0.0055 0.0055 0.0047 0.0050 2,085,100 -0.00(-10.71%)
Mar 12, 2024 0.0056 0 -0.00(-1.75%)
Mar 11, 2024 0.0057 0.0057 0.0057 0.0057 25,500 +0.00(+0.00%)
Mar 08, 2024 0.0058 0.0058 0.0057 0.0057 72,000 -0.00(-12.31%)
Mar 06, 2024 0.0065 0 +0.00(+18.18%)
Mar 04, 2024 0.0055 0 -0.00(-5.17%)
Feb 29, 2024 0.0058 0 +0.00(+3.57%)
Feb 27, 2024 0.0056 0 -0.00(-11.11%)
Feb 26, 2024 0.0062 0.0063 0.0061 0.0063 45,085 +0.00(+3.28%)
Feb 22, 2024 0.0061 0 -0.00(-3.17%)
Feb 20, 2024 0.0063 0 +0.00(+3.28%)
Feb 16, 2024 0.0061 0.0061 0.0061 0.0061 5,000 -0.00(-8.96%)
Feb 15, 2024 0.0067 0.0067 0.0064 0.0067 2,000 +0.00(+3.08%)
Feb 14, 2024 0.0065 0.0067 0.0065 0.0065 117,600 +0.00(+3.17%)
Feb 13, 2024 0.0068 0.0068 0.0061 0.0063 103,550 -0.00(-7.35%)
Feb 09, 2024 0.0068 0 +0.00(+13.33%)
Feb 07, 2024 0.0060 0 +0.00(+0.00%)
Feb 06, 2024 0.0058 0.0060 0.0056 0.0060 61,300 -0.00(-7.69%)
Feb 02, 2024 0.0065 0 +0.00(+8.33%)
Feb 01, 2024 0.0064 0.0065 0.0059 0.0060 2,837,975 -0.00(-7.69%)
Jan 31, 2024 0.0069 0.0069 0.0065 0.0065 203,721 -0.00(-10.96%)
Jan 30, 2024 0.0066 0.0074 0.0066 0.0073 284,833 +0.00(+10.61%)
Jan 29, 2024 0.0066 0.0066 0.0066 0.0066 5,000 -0.00(-8.33%)
Jan 26, 2024 0.0063 0.0080 0.0063 0.0072 1,218,935 +0.00(+20.00%)
Jan 25, 2024 0.0060 0.0060 0.0060 0.0060 5,120 -0.00(-6.25%)
Jan 24, 2024 0.0064 0.0064 0.0064 0.0064 5,000 -0.00(-4.48%)
Jan 23, 2024 0.0067 0.0067 0.0060 0.0067 683,022 +0.00(+11.67%)
Jan 22, 2024 0.0060 0.0060 0.0060 0.0060 48,193 +0.00(+0.00%)
Jan 19, 2024 0.0063 0.0068 0.0060 0.0060 942,924 -0.00(-10.45%)
Jan 18, 2024 0.0064 0.0075 0.0063 0.0067 1,039,785 -0.00(-10.67%)
Jan 17, 2024 0.0066 0.0076 0.0066 0.0075 876,233 +0.00(+8.70%)
Jan 16, 2024 0.0073 0.0074 0.0066 0.0069 467,135 -0.00(-2.82%)
Jan 12, 2024 0.0075 0.0080 0.0071 0.0071 171,519 -0.00(-11.25%)
Jan 11, 2024 0.0079 0.0080 0.0076 0.0080 900,124 +0.00(+0.00%)
Jan 10, 2024 0.0060 0.0080 0.0060 0.0080 1,027,850 +0.00(+15.94%)
Jan 09, 2024 0.0068 0.0069 0.0058 0.0069 1,305,000 -0.00(-1.43%)
Jan 05, 2024 0.0070 0 +0.00(+7.69%)
Jan 04, 2024 0.0058 0.0070 0.0058 0.0065 350,505 -0.00(-2.99%)
Jan 03, 2024 0.0062 0.0067 0.0060 0.0067 629,608 -0.00(-4.29%)
Jan 02, 2024 0.0066 0.0076 0.0065 0.0070 1,956,105 +0.00(+12.90%)
Dec 29, 2023 0.0060 0.0065 0.0060 0.0062 666,430 +0.00(+6.90%)
Dec 28, 2023 0.0060 0.0060 0.0058 0.0058 225,200 +0.00(+9.43%)
Dec 27, 2023 0.0053 0.0053 0.0053 0.0053 19,002 -0.00(-7.02%)
Dec 26, 2023 0.0060 0.0060 0.0057 0.0057 780,000 +0.00(+0.00%)
Dec 22, 2023 0.0058 0.0058 0.0057 0.0057 110,000 -0.00(-1.72%)
Dec 21, 2023 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+5.45%)
Dec 19, 2023 0.0055 0 -0.00(-1.79%)
Dec 15, 2023 0.0056 0 -0.00(-9.68%)
Dec 14, 2023 0.0060 0.0062 0.0060 0.0062 8,332 -0.00(-1.59%)
Dec 13, 2023 0.0063 0.0063 0.0063 0.0063 9,000 +0.00(+8.62%)
Dec 12, 2023 0.0058 0.0058 0.0058 0.0058 62,075 +0.00(+11.54%)
Dec 11, 2023 0.0057 0.0057 0.0052 0.0052 194,777 -0.00(-13.33%)
Dec 08, 2023 0.0060 0.0060 0.0057 0.0060 151,250 +0.00(+9.09%)
Dec 07, 2023 0.0051 0.0055 0.0048 0.0055 777,223 +0.00(+1.85%)
Dec 05, 2023 0.0054 0 +0.00(+1.89%)
Dec 04, 2023 0.0064 0.0064 0.0047 0.0053 1,185,577 -0.00(-17.19%)
Dec 01, 2023 0.0063 0.0064 0.0063 0.0064 18,977 +0.00(+3.23%)
Nov 30, 2023 0.0064 0.0065 0.0060 0.0062 1,005,909 +0.00(+1.64%)
Nov 29, 2023 0.0054 0.0065 0.0054 0.0061 415,000 +0.00(+8.93%)
Nov 28, 2023 0.0052 0.0059 0.0052 0.0056 1,461,813 -0.00(-5.08%)
Nov 27, 2023 0.0056 0.0059 0.0056 0.0059 2,884,767 +0.00(+7.27%)
Nov 22, 2023 0.0055 0 -0.00(-6.78%)
Nov 21, 2023 0.0052 0.0059 0.0052 0.0059 84,100 +0.00(+7.27%)
Nov 20, 2023 0.0055 0.0055 0.0050 0.0055 328,879 +0.00(+0.00%)
Nov 17, 2023 0.0058 0.0058 0.0050 0.0055 1,451,023 -0.00(-6.78%)
Nov 15, 2023 0.0059 0 -0.00(-13.24%)
Nov 14, 2023 0.0058 0.0068 0.0058 0.0068 1,745,699 +0.00(+21.43%)
Nov 13, 2023 0.0056 0.0056 0.0054 0.0056 150,875 +0.00(+0.00%)
Nov 10, 2023 0.0056 0.0056 0.0056 0.0056 9,132 +0.00(+3.70%)
Nov 09, 2023 0.0054 0.0054 0.0054 0.0054 300 +0.00(+0.00%)
Nov 08, 2023 0.0057 0.0057 0.0054 0.0054 457,500 -0.00(-1.82%)
Nov 07, 2023 0.0057 0.0058 0.0055 0.0055 420,400 -0.00(-3.51%)
Nov 06, 2023 0.0058 0.0058 0.0057 0.0057 5,000 -0.00(-3.39%)
Nov 03, 2023 0.0057 0.0059 0.0056 0.0059 1,161,379 +0.00(+7.27%)
Nov 02, 2023 0.0055 0.0055 0.0055 0.0055 3,000 +0.00(+3.77%)
Nov 01, 2023 0.0049 0.0055 0.0049 0.0053 803,350 +0.00(+10.42%)
Oct 31, 2023 0.0049 0.0049 0.0048 0.0048 67,250 -0.00(-4.00%)
Oct 30, 2023 0.0051 0.0051 0.0050 0.0050 34,000 +0.00(+0.00%)
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+2.04%)
Oct 26, 2023 0.0049 0.0049 0.0049 0.0049 177,000 +0.00(+0.00%)
Oct 25, 2023 0.0049 0.0049 0.0049 0.0049 122,000 +0.00(+0.00%)
Oct 24, 2023 0.0055 0.0055 0.0049 0.0049 100,861 -0.00(-10.91%)
Oct 23, 2023 0.0055 0.0055 0.0055 0.0055 18,350 +0.00(+5.77%)
Oct 20, 2023 0.0052 0.0052 0.0052 0.0052 3,400 +0.00(+0.00%)
Oct 19, 2023 0.0052 0.0052 0.0052 0.0052 79,900 -0.00(-5.45%)
Oct 18, 2023 0.0055 0.0055 0.0055 0.0055 108 -0.00(-3.51%)
Oct 17, 2023 0.0057 0.0060 0.0057 0.0057 243,809 -0.00(-5.00%)
Oct 16, 2023 0.0049 0.0060 0.0051 0.0060 603,191 +0.00(+20.00%)
Oct 13, 2023 0.0057 0.0057 0.0050 0.0050 266,824 +0.00(+2.04%)
Oct 12, 2023 0.0049 0.0049 0.0049 0.0049 1,700 +0.00(+0.00%)
Oct 10, 2023 0.0049 0 +0.00(+0.00%)
Oct 09, 2023 0.0056 0.0056 0.0049 0.0049 10,452 +0.00(+0.00%)
Oct 05, 2023 0.0049 0 +0.00(+0.00%)
Oct 04, 2023 0.0057 0.0057 0.0049 0.0049 400 -0.00(-3.92%)
Oct 03, 2023 0.0051 0.0051 0.0051 0.0051 5,000 +0.00(+2.00%)
Oct 02, 2023 0.0056 0.0056 0.0050 0.0050 30,329 +0.00(+4.17%)
Sep 22, 2023 0.0048 0 -0.00(-4.00%)
Sep 21, 2023 0.0051 0.0056 0.0047 0.0050 122,175 +0.00(+0.00%)
Sep 20, 2023 0.0049 0.0050 0.0049 0.0050 150,000 +0.00(+0.00%)
Sep 19, 2023 0.0051 0.0051 0.0050 0.0050 253,000 -0.00(-1.96%)
Sep 18, 2023 0.0057 0.0058 0.0051 0.0051 745,021 -0.00(-8.93%)
Sep 15, 2023 0.0060 0.0060 0.0055 0.0056 35,166 +0.00(+1.82%)
Sep 14, 2023 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-1.79%)
Sep 13, 2023 0.0058 0.0058 0.0056 0.0056 41,340 -0.00(-3.45%)
Sep 11, 2023 0.0058 0 +0.00(+3.57%)
Sep 08, 2023 0.0060 0.0060 0.0056 0.0056 60,600 +0.00(+0.00%)
Sep 07, 2023 0.0060 0.0060 0.0056 0.0056 49,817 -0.00(-6.67%)
Sep 06, 2023 0.0059 0.0060 0.0055 0.0060 102,765 +0.00(+9.09%)
Sep 05, 2023 0.0055 0.0059 0.0055 0.0055 178,000 -0.00(-12.70%)
Sep 01, 2023 0.0063 0.0063 0.0063 0.0063 301 +0.00(+16.67%)
Aug 31, 2023 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+0.00%)
Aug 29, 2023 0.0054 0 +0.00(+0.00%)
Aug 28, 2023 0.0058 0.0058 0.0054 0.0054 64,000 -0.00(-6.90%)
Aug 25, 2023 0.0058 0.0058 0.0058 0.0058 1,500 -0.00(-7.94%)
Aug 23, 2023 0.0063 0 +0.00(+5.00%)
Aug 22, 2023 0.0052 0.0065 0.0052 0.0060 219,161 +0.00(+15.38%)
Aug 21, 2023 0.0056 0.0056 0.0052 0.0052 10,000 -0.00(-7.14%)
Aug 17, 2023 0.0056 1 +0.00(+0.00%)
Aug 16, 2023 0.0057 0.0057 0.0056 0.0056 14,000 +0.00(+0.00%)
Aug 14, 2023 0.0056 0 -0.00(-1.75%)
Aug 10, 2023 0.0057 0 +0.00(+1.79%)
Aug 09, 2023 0.0056 0.0058 0.0053 0.0056 50,600 +0.00(+0.00%)
Aug 08, 2023 0.0056 0.0056 0.0056 0.0056 17,857 +0.00(+5.66%)
Aug 07, 2023 0.0059 0.0060 0.0052 0.0053 804,000 -0.00(-3.64%)
Aug 04, 2023 0.0056 0.0056 0.0055 0.0055 59,134 +0.00(+0.00%)
Aug 03, 2023 0.0055 0.0055 0.0055 0.0055 48,000 +0.00(+0.00%)
Aug 02, 2023 0.0057 0.0058 0.0055 0.0055 242,308 -0.00(-1.79%)
Aug 01, 2023 0.0056 0.0056 0.0056 0.0056 31,000 -0.00(-1.75%)
Jul 31, 2023 0.0057 0.0057 0.0057 0.0057 2,193 -0.00(-1.72%)
Jul 28, 2023 0.0060 0.0060 0.0056 0.0058 386,670 -0.00(-3.33%)
Jul 27, 2023 0.0062 0.0063 0.0060 0.0060 121,000 +0.00(+5.26%)
Jul 26, 2023 0.0060 0.0063 0.0057 0.0057 162,495 +0.00(+0.00%)
Jul 25, 2023 0.0061 0.0061 0.0050 0.0057 339,770 -0.00(-5.00%)
Jul 24, 2023 0.0054 0.0062 0.0054 0.0060 3,351,333 +0.00(+20.00%)
Jul 21, 2023 0.0051 0.0051 0.0049 0.0050 150,000 +0.00(+0.00%)
Jul 20, 2023 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jul 19, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Jul 18, 2023 0.0051 0.0051 0.0050 0.0050 114,926 -0.00(-1.96%)
Jul 17, 2023 0.0051 0.0051 0.0051 0.0051 508,010 -0.00(-1.92%)
Jul 14, 2023 0.0052 0.0052 0.0050 0.0052 235,000 +0.00(+0.00%)
Jul 13, 2023 0.0052 0.0052 0.0050 0.0052 137,285 +0.00(+1.96%)
Jul 12, 2023 0.0059 0.0059 0.0050 0.0051 270,316 -0.00(-8.93%)
Jul 11, 2023 0.0063 0.0063 0.0056 0.0056 4,365 -0.00(-8.20%)
Jul 10, 2023 0.0063 0.0066 0.0055 0.0061 636,445 -0.00(-3.17%)
Jul 07, 2023 0.0048 0.0063 0.0048 0.0063 4,063,818 +0.00(+36.96%)
Jul 05, 2023 0.0046 0 -0.00(-16.36%)
Jul 03, 2023 0.0055 0.0055 0.0055 0.0055 120,000 +0.00(+0.00%)
Jun 30, 2023 0.0055 0.0055 0.0055 0.0055 425 +0.00(+1.85%)
Jun 29, 2023 0.0054 0.0054 0.0054 0.0054 311 +0.00(+5.88%)
Jun 28, 2023 0.0044 0.0055 0.0044 0.0051 340,000 +0.00(+10.87%)
Jun 27, 2023 0.0051 0.0051 0.0045 0.0046 648,418 -0.00(-4.17%)
Jun 26, 2023 0.0055 0.0055 0.0048 0.0048 21,000 -0.00(-4.00%)
Jun 22, 2023 0.0050 0 +0.00(+0.00%)
Jun 21, 2023 0.0049 0.0050 0.0044 0.0050 407,500 +0.00(+6.38%)
Jun 16, 2023 0.0047 0 -0.00(-6.00%)
Jun 15, 2023 0.0050 0.0053 0.0050 0.0050 109,857 +0.00(+0.00%)
Jun 14, 2023 0.0054 0.0054 0.0048 0.0050 2,960,035 +0.00(+8.70%)
Jun 13, 2023 0.0050 0.0052 0.0046 0.0046 313,433 -0.00(-6.12%)
Jun 12, 2023 0.0049 0.0050 0.0049 0.0049 8,700 -0.00(-5.77%)
Jun 09, 2023 0.0055 0.0055 0.0052 0.0052 8,000 -0.00(-8.77%)
Jun 07, 2023 0.0057 0 +0.00(+9.62%)
Jun 06, 2023 0.0044 0.0055 0.0044 0.0052 101,732 +0.00(+4.00%)
Jun 05, 2023 0.0051 0.0051 0.0050 0.0050 100,000 +0.00(+0.00%)
Jun 02, 2023 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Jun 01, 2023 0.0050 0.0055 0.0050 0.0050 6,000 -0.00(-1.96%)
May 31, 2023 0.0052 0.0059 0.0050 0.0051 778,690 -0.00(-3.77%)
May 30, 2023 0.0056 0.0056 0.0052 0.0053 107,500 -0.00(-3.64%)
May 26, 2023 0.0052 0.0055 0.0052 0.0055 127,535 +0.00(+0.00%)
May 25, 2023 0.0058 0.0058 0.0052 0.0055 852,555 -0.00(-5.17%)
May 22, 2023 0.0058 69 +0.00(+1.75%)
May 19, 2023 0.0055 0.0059 0.0054 0.0057 84,100 +0.00(+9.62%)
May 18, 2023 0.0054 0.0054 0.0052 0.0052 61,000 -0.00(-3.70%)
May 17, 2023 0.0052 0.0054 0.0052 0.0054 6,719 +0.00(+3.85%)
May 16, 2023 0.0052 0.0053 0.0052 0.0052 170,000 -0.00(-7.14%)
May 15, 2023 0.0056 0.0056 0.0056 0.0056 30,000 +0.00(+1.82%)
May 12, 2023 0.0057 0.0057 0.0052 0.0055 193,000 -0.00(-6.78%)
May 11, 2023 0.0055 0.0059 0.0055 0.0059 161,765 +0.00(+5.36%)
May 10, 2023 0.0057 0.0057 0.0055 0.0056 98,235 -0.00(-1.75%)
May 09, 2023 0.0053 0.0058 0.0050 0.0057 694,500 +0.00(+3.64%)
May 08, 2023 0.0052 0.0055 0.0050 0.0055 240,600 +0.00(+7.84%)
May 05, 2023 0.0051 0.0051 0.0051 0.0051 49,944 +0.00(+0.00%)
May 04, 2023 0.0051 0.0053 0.0051 0.0051 44,056 -0.00(-3.77%)
May 02, 2023 0.0053 0 +0.00(+3.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.