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 )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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 28, 2017 0.0210 0.0225 0.0206 0.0214 513,500 +0.00(+1.81%)
Apr 27, 2017 0.0200 0.0215 0.0185 0.0210 400,850 +0.00(+5.00%)
Apr 26, 2017 0.0203 0.0205 0.0185 0.0200 402,668 -0.00(-1.48%)
Apr 25, 2017 0.0207 0.0207 0.0189 0.0203 372,870 -0.00(-1.46%)
Apr 24, 2017 0.0200 0.0207 0.0193 0.0206 541,790 -0.00(-0.39%)
Apr 21, 2017 0.0190 0.0207 0.0185 0.0207 630,505 +0.00(+8.84%)
Apr 20, 2017 0.0190 0.0201 0.0161 0.0190 3,341,627 -0.00(-3.06%)
Apr 19, 2017 0.0200 0.0220 0.0181 0.0196 2,285,915 -0.00(-6.67%)
Apr 18, 2017 0.0237 0.0244 0.0192 0.0210 2,811,420 -0.00(-14.29%)
Apr 17, 2017 0.0237 0.0250 0.0210 0.0245 2,206,455 +0.00(+6.99%)
Apr 13, 2017 0.0200 0.0240 0.0195 0.0229 2,133,519 +0.00(+14.50%)
Apr 12, 2017 0.0199 0.0209 0.0183 0.0200 1,646,878 +0.00(+0.00%)
Apr 11, 2017 0.0191 0.0203 0.0190 0.0200 175,600 -0.00(-0.84%)
Apr 10, 2017 0.0195 0.0204 0.0190 0.0202 232,376 -0.00(-3.49%)
Apr 07, 2017 0.0220 0.0240 0.0195 0.0209 516,825 -0.00(-5.00%)
Apr 06, 2017 0.0259 0.0259 0.0181 0.0220 1,085,359 -0.00(-15.06%)
Apr 05, 2017 0.0219 0.0260 0.0219 0.0259 1,772,389 +0.00(+18.64%)
Apr 04, 2017 0.0186 0.0225 0.0186 0.0218 1,196,639 +0.00(+18.00%)
Apr 03, 2017 0.0183 0.0187 0.0175 0.0185 486,900 -0.00(-2.12%)
Mar 31, 2017 0.0168 0.0189 0.0168 0.0189 180,200 +0.00(+12.23%)
Mar 30, 2017 0.0165 0.0169 0.0160 0.0168 700,596 -0.00(-6.44%)
Mar 29, 2017 0.0182 0.0182 0.0160 0.0180 676,645 -0.00(-1.10%)
Mar 28, 2017 0.0157 0.0200 0.0141 0.0182 2,164,001 +0.00(+15.19%)
Mar 27, 2017 0.0160 0.0160 0.0142 0.0158 1,240,402 -0.00(-1.25%)
Mar 24, 2017 0.0168 0.0168 0.0151 0.0160 649,187 -0.00(-4.76%)
Mar 23, 2017 0.0185 0.0185 0.0160 0.0168 663,300 -0.00(-11.11%)
Mar 22, 2017 0.0165 0.0200 0.0165 0.0189 219,420 +0.00(+11.83%)
Mar 21, 2017 0.0160 0.0169 0.0155 0.0169 1,106,583 +0.00(+12.67%)
Mar 20, 2017 0.0160 0.0160 0.0141 0.0150 777,163 -0.00(-19.83%)
Mar 17, 2017 0.0150 0.0187 0.0130 0.0187 1,532,080 +0.00(+24.73%)
Mar 16, 2017 0.0190 0.0200 0.0150 0.0150 1,878,835 -0.00(-13.29%)
Mar 15, 2017 0.0175 0.0190 0.0168 0.0173 616,767 +0.00(+5.23%)
Mar 14, 2017 0.0198 0.0198 0.0149 0.0164 2,442,486 -0.00(-18.81%)
Mar 13, 2017 0.0223 0.0247 0.0180 0.0203 1,979,355 -0.00(-15.80%)
Mar 10, 2017 0.0250 0.0270 0.0201 0.0240 2,428,097 -0.00(-12.86%)
Mar 09, 2017 0.0250 0.0285 0.0220 0.0276 5,512,947 +0.01(+25.45%)
Mar 08, 2017 0.0210 0.0270 0.0170 0.0220 6,855,529 +0.00(+18.92%)
Mar 07, 2017 0.0265 0.0265 0.0180 0.0185 5,863,052 -0.01(-30.19%)
Mar 06, 2017 0.0135 0.0270 0.0135 0.0265 6,841,519 +0.01(+96.30%)
Mar 03, 2017 0.0130 0.0155 0.0115 0.0135 3,651,636 +0.00(+2.27%)
Mar 02, 2017 0.0143 0.0170 0.0132 0.0132 5,543,833 -0.00(-5.71%)
Mar 01, 2017 0.0108 0.0140 0.0100 0.0140 9,139,367 +0.00(+29.63%)
Feb 28, 2017 0.0112 0.0112 0.0094 0.0108 2,346,462 -0.00(-6.09%)
Feb 27, 2017 0.0120 0.0139 0.0113 0.0115 8,253,799 -0.00(-4.17%)
Feb 24, 2017 0.0105 0.0120 0.0092 0.0120 5,944,539 +0.00(+14.29%)
Feb 23, 2017 0.0102 0.0114 0.0102 0.0105 2,594,949 +0.00(+6.06%)
Feb 22, 2017 0.0085 0.0103 0.0083 0.0099 1,606,187 +0.00(+16.47%)
Feb 21, 2017 0.0093 0.0093 0.0085 0.0085 198,774 -0.00(-6.59%)
Feb 17, 2017 0.0091 0.0091 0.0091 0 -0.00(-1.09%)
Feb 16, 2017 0.0108 0.0109 0.0092 0.0092 312,000 +0.00(+1.10%)
Feb 15, 2017 0.0100 0.0101 0.0091 0.0091 659,000 -0.00(-2.88%)
Feb 14, 2017 0.0099 0.0122 0.0085 0.0094 2,388,914 -0.00(-5.35%)
Feb 13, 2017 0.0083 0.0125 0.0083 0.0099 4,924,525 +0.00(+22.22%)
Feb 10, 2017 0.0090 0.0091 0.0080 0.0081 1,807,500 -0.00(-1.22%)
Feb 09, 2017 0.0096 0.0096 0.0082 0.0082 262,912 -0.00(-3.53%)
Feb 08, 2017 0.0105 0.0105 0.0085 0.0085 2,381,771 -0.00(-15.00%)
Feb 07, 2017 0.0118 0.0118 0.0100 0.0100 796,051 -0.00(-9.91%)
Feb 06, 2017 0.0120 0.0120 0.0108 0.0111 265,320 +0.00(+9.90%)
Feb 03, 2017 0.0105 0.0118 0.0101 0.0101 1,762,741 -0.00(-3.81%)
Feb 02, 2017 0.0095 0.0113 0.0095 0.0105 1,743,478 -0.00(-2.78%)
Feb 01, 2017 0.0100 0.0110 0.0100 0.0108 452,060 +0.00(+14.89%)
Jan 31, 2017 0.0114 0.0115 0.0094 0.0094 1,455,932 -0.00(-11.32%)
Jan 30, 2017 0.0130 0.0140 0.0106 0.0106 1,611,886 -0.00(-18.46%)
Jan 27, 2017 0.0115 0.0130 0.0110 0.0130 3,201,890 +0.00(+14.04%)
Jan 26, 2017 0.0115 0.0115 0.0105 0.0114 293,300 -0.00(-0.87%)
Jan 25, 2017 0.0086 0.0120 0.0086 0.0115 1,733,144 +0.00(+32.95%)
Jan 24, 2017 0.0090 0.0090 0.0086 0.0086 1,134,540 -0.00(-8.47%)
Jan 23, 2017 0.0103 0.0103 0.0084 0.0095 2,058,182 +0.00(+12.50%)
Jan 20, 2017 0.0092 0.0103 0.0084 0.0084 1,449,374 -0.00(-4.55%)
Jan 19, 2017 0.0095 0.0100 0.0084 0.0088 1,487,864 -0.00(-5.38%)
Jan 18, 2017 0.0095 0.0105 0.0090 0.0093 892,941 +0.00(+9.28%)
Jan 17, 2017 0.0082 0.0100 0.0082 0.0085 2,268,536 +0.00(+3.78%)
Jan 13, 2017 0.0082 0.0082 0.0082 0 +0.00(+17.14%)
Jan 12, 2017 0.0072 0.0077 0.0070 0.0070 1,254,924 -0.00(-2.78%)
Jan 11, 2017 0.0070 0.0073 0.0066 0.0072 2,241,809 +0.00(+16.13%)
Jan 10, 2017 0.0089 0.0089 0.0062 0.0062 595,456 +0.00(+1.64%)
Jan 09, 2017 0.0055 0.0070 0.0055 0.0061 1,642,000 +0.00(+1.67%)
Jan 06, 2017 0.0070 0.0070 0.0055 0.0060 555,000 +0.00(+15.38%)
Jan 05, 2017 0.0059 0.0060 0.0052 0.0052 911,078 -0.00(-10.34%)
Jan 04, 2017 0.0060 0.0070 0.0058 0.0058 1,209,853 -0.00(-3.33%)
Jan 03, 2017 0.0040 0.0069 0.0040 0.0060 2,007,796 +0.00(+5.26%)
Dec 30, 2016 0.0057 0.0057 0.0057 0 +0.00(+1.79%)
Dec 29, 2016 0.0055 0.0062 0.0051 0.0056 415,936 +0.00(+1.82%)
Dec 28, 2016 0.0044 0.0055 0.0039 0.0055 1,500,295 +0.00(+48.65%)
Dec 27, 2016 0.0041 0.0041 0.0037 0.0037 252,103 -0.00(-9.76%)
Dec 23, 2016 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Dec 22, 2016 0.0039 0.0044 0.0039 0.0040 891,000 +0.00(+2.56%)
Dec 21, 2016 0.0040 0.0040 0.0039 0.0039 344,200 +0.00(+0.00%)
Dec 20, 2016 0.0039 0.0040 0.0039 0.0039 1,036,000 -0.00(-2.50%)
Dec 19, 2016 0.0042 0.0043 0.0040 0.0040 369,135 -0.00(-9.09%)
Dec 16, 2016 0.0050 0.0050 0.0042 0.0044 530,300 -0.00(-2.22%)
Dec 15, 2016 0.0045 0.0050 0.0039 0.0045 828,735 -0.00(-2.17%)
Dec 14, 2016 0.0050 0.0054 0.0045 0.0046 1,917,432 +0.00(+17.95%)
Dec 13, 2016 0.0043 0.0045 0.0038 0.0039 985,400 -0.00(-4.88%)
Dec 12, 2016 0.0048 0.0048 0.0031 0.0041 2,432,514 -0.00(-14.58%)
Dec 09, 2016 0.0056 0.0056 0.0048 0.0048 545,000 -0.00(-5.88%)
Dec 08, 2016 0.0050 0.0051 0.0050 0.0051 1,236,484 +0.00(+8.51%)
Dec 07, 2016 0.0051 0.0055 0.0040 0.0047 2,491,212 -0.00(-7.84%)
Dec 06, 2016 0.0051 0.0051 0.0051 0.0051 200,000 +0.00(+0.00%)
Dec 05, 2016 0.0050 0.0062 0.0050 0.0051 2,659,859 +0.00(+10.87%)
Dec 02, 2016 0.0048 0.0048 0.0046 0.0046 1,385,000 -0.00(-13.21%)
Dec 01, 2016 0.0067 0.0067 0.0053 0.0053 1,345,174 -0.00(-11.67%)
Nov 30, 2016 0.0075 0.0080 0.0060 0.0060 1,165,166 -0.00(-14.29%)
Nov 29, 2016 0.0070 0.0078 0.0060 0.0070 4,563,236 +0.00(+0.00%)
Nov 28, 2016 0.0090 0.0092 0.0068 0.0070 2,926,105 -0.00(-22.22%)
Nov 25, 2016 0.0115 0.0120 0.0085 0.0090 1,844,500 -0.00(-18.18%)
Nov 23, 2016 0.0110 0.0110 0.0110 0 +0.00(+57.14%)
Nov 22, 2016 0.0033 0.0070 0.0033 0.0070 3,049,096 +0.00(+125.81%)
Nov 21, 2016 0.0033 0.0033 0.0031 0.0031 57,547 +0.00(+0.00%)
Nov 18, 2016 0.0037 0.0037 0.0031 0.0031 438,096 +0.00(+3.33%)
Nov 17, 2016 0.0029 0.0035 0.0029 0.0030 712,840 +0.00(+15.38%)
Nov 15, 2016 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Nov 14, 2016 0.0032 0.0035 0.0032 0.0032 130,000 +0.00(+14.29%)
Nov 09, 2016 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Nov 08, 2016 0.0026 0.0028 0.0025 0.0028 840,569 +0.00(+12.00%)
Nov 07, 2016 0.0025 0.0025 0.0025 0.0025 30,000 -0.00(-3.85%)
Nov 04, 2016 0.0032 0.0032 0.0024 0.0026 590,000 -0.00(-13.33%)
Nov 03, 2016 0.0030 0.0030 0.0030 0.0030 83,000 +0.00(+7.14%)
Nov 02, 2016 0.0028 0.0028 0.0028 0.0028 8,500 +0.00(+0.00%)
Nov 01, 2016 0.0026 0.0028 0.0026 0.0028 748,966 -0.00(-6.67%)
Oct 31, 2016 0.0030 0.0030 0.0030 0.0030 425,000 +0.00(+20.00%)
Oct 27, 2016 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Oct 25, 2016 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Oct 24, 2016 0.0029 0.0029 0.0029 0.0029 530,000 +0.00(+0.00%)
Oct 21, 2016 0.0029 0.0029 0.0029 0.0029 300,000 -0.00(-17.14%)
Oct 20, 2016 0.0033 0.0035 0.0030 0.0035 608,004 +0.00(+9.37%)
Oct 17, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Oct 14, 2016 0.0034 0.0035 0.0032 0.0032 530,000 -0.00(-5.88%)
Oct 12, 2016 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
Oct 07, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Oct 05, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Oct 03, 2016 0.0032 0.0032 0.0032 0 -0.00(-20.00%)
Sep 30, 2016 0.0040 0.0042 0.0035 0.0040 290,000 +0.00(+8.11%)
Sep 29, 2016 0.0038 0.0038 0.0037 0.0037 35,000 +0.00(+15.62%)
Sep 28, 2016 0.0034 0.0034 0.0032 0.0032 170,000 -0.00(-5.88%)
Sep 27, 2016 0.0040 0.0040 0.0034 0.0034 140,953 -0.00(-40.35%)
Sep 26, 2016 0.0036 0.0057 0.0036 0.0057 83,000 +0.00(+83.87%)
Sep 23, 2016 0.0031 0.0031 0.0031 0.0031 80,000 +0.00(+0.00%)
Sep 22, 2016 0.0032 0.0034 0.0031 0.0031 210,000 -0.00(-3.13%)
Sep 21, 2016 0.0038 0.0038 0.0032 0.0032 185,000 -0.00(-20.00%)
Sep 19, 2016 0.0040 0.0040 0.0040 0 +0.00(+8.11%)
Sep 16, 2016 0.0042 0.0042 0.0037 0.0037 265,140 -0.00(-11.90%)
Sep 14, 2016 0.0042 0.0042 0.0042 0 -0.00(-10.64%)
Sep 13, 2016 0.0044 0.0063 0.0043 0.0047 441,000 +0.00(+30.56%)
Sep 12, 2016 0.0041 0.0041 0.0036 0.0036 180,043 -0.00(-12.20%)
Sep 07, 2016 0.0041 0.0041 0.0041 0 +0.00(+13.89%)
Sep 06, 2016 0.0035 0.0036 0.0035 0.0036 247,168 +0.00(+2.86%)
Sep 02, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 01, 2016 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+0.00%)
Aug 30, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 29, 2016 0.0035 0.0035 0.0035 0.0035 200,000 -0.00(-5.41%)
Aug 26, 2016 0.0043 0.0043 0.0037 0.0037 154,100 -0.00(-13.95%)
Aug 25, 2016 0.0043 0.0043 0.0042 0.0043 140,000 -0.00(-6.52%)
Aug 24, 2016 0.0048 0.0048 0.0046 0.0046 20,000 -0.00(-4.17%)
Aug 23, 2016 0.0056 0.0056 0.0042 0.0048 128,200 -0.00(-14.29%)
Aug 22, 2016 0.0056 0.0056 0.0056 0.0056 153,000 -0.00(-17.65%)
Aug 19, 2016 0.0074 0.0074 0.0068 0.0068 50,000 -0.00(-10.53%)
Aug 09, 2016 0.0076 0.0076 0.0076 0 +0.00(+1.33%)
Aug 05, 2016 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Aug 04, 2016 0.0089 0.0089 0.0074 0.0074 2,100 +0.00(+0.00%)
Aug 03, 2016 0.0081 0.0081 0.0074 0.0074 2,000 -0.00(-15.91%)
Jul 29, 2016 0.0088 0.0088 0.0088 0 +0.00(+17.33%)
Jul 27, 2016 0.0075 0.0075 0.0075 0 -0.00(-3.85%)
Jul 26, 2016 0.0079 0.0079 0.0078 0.0078 17,655 -0.00(-6.02%)
Jul 25, 2016 0.0083 0.0083 0.0083 0.0083 20,000 +0.00(+18.57%)
Jul 22, 2016 0.0080 0.0080 0.0070 0.0070 50,000 -0.00(-17.65%)
Jul 20, 2016 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jul 19, 2016 0.0082 0.0085 0.0073 0.0085 238,960 +0.00(+9.96%)
Jul 18, 2016 0.0077 0.0077 0.0077 0.0077 10,000 -0.00(-9.06%)
Jul 12, 2016 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Jul 07, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 01, 2016 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Jun 30, 2016 0.0087 0.0087 0.0087 0.0087 10,000 +0.00(+7.41%)
Jun 28, 2016 0.0081 0.0081 0.0081 0 -0.00(-2.64%)
Jun 27, 2016 0.0068 0.0084 0.0063 0.0083 163,311 +0.00(+22.35%)
Jun 24, 2016 0.0068 0.0068 0.0068 0.0068 500 +0.00(+0.00%)
Jun 23, 2016 0.0068 0.0070 0.0068 0.0068 68,350 -0.00(-2.31%)
Jun 22, 2016 0.0068 0.0070 0.0068 0.0070 12,500 -0.00(-0.56%)
Jun 20, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jun 17, 2016 0.0079 0.0079 0.0070 0.0070 3,000 -0.00(-11.39%)
Jun 16, 2016 0.0056 0.0079 0.0056 0.0079 66,275 +0.00(+58.00%)
Jun 15, 2016 0.0066 0.0066 0.0050 0.0050 28,000 -0.00(-7.41%)
Jun 14, 2016 0.0067 0.0067 0.0054 0.0054 45,200 -0.00(-21.74%)
Jun 13, 2016 0.0074 0.0074 0.0069 0.0069 20,000 +0.00(+0.00%)
Jun 10, 2016 0.0075 0.0075 0.0069 0.0069 25,053 +0.00(+0.00%)
Jun 08, 2016 0.0069 0.0069 0.0069 0 -0.00(-3.02%)
Jun 07, 2016 0.0071 0.0071 0.0071 0.0071 20,000 -0.00(-2.53%)
Jun 06, 2016 0.0077 0.0077 0.0073 0.0073 28,095 +0.00(+21.67%)
May 31, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 27, 2016 0.0060 0.0060 0.0060 0 -0.00(-24.05%)
May 26, 2016 0.0070 0.0079 0.0054 0.0079 487,719 +0.00(+6.97%)
May 25, 2016 0.0080 0.0080 0.0060 0.0074 248,230 -0.00(-7.69%)
May 23, 2016 0.0080 0.0080 0.0080 0 -0.00(-3.33%)
May 19, 2016 0.0083 0.0083 0.0083 0 +0.00(+7.48%)
May 18, 2016 0.0086 0.0086 0.0077 0.0077 170,000 +0.00(+0.00%)
May 17, 2016 0.0075 0.0077 0.0073 0.0077 76,440 +0.00(+2.67%)
May 16, 2016 0.0075 0.0075 0.0075 0.0075 100 +0.00(+0.00%)
May 13, 2016 0.0080 0.0080 0.0065 0.0075 262,600 -0.00(-3.85%)
May 12, 2016 0.0081 0.0090 0.0077 0.0078 95,500 +0.00(+9.86%)
May 10, 2016 0.0071 0.0071 0.0071 0 -0.00(-40.83%)
May 09, 2016 0.0081 0.0120 0.0081 0.0120 97,400 +0.00(+51.90%)
May 06, 2016 0.0081 0.0081 0.0079 0.0079 68,519 -0.00(-2.47%)
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.