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 )

0.0070 -0.0015 (-17.65%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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 (%)
May 31, 2018 0.0080 0.0080 0.0076 0.0080 152,033 +0.00(+0.00%)
May 30, 2018 0.0084 0.0084 0.0080 0.0080 228,802 +0.00(+2.17%)
May 29, 2018 0.0077 0.0079 0.0070 0.0078 989,911 -0.00(-7.88%)
May 25, 2018 0.0085 0.0085 0.0085 0 +0.00(+2.04%)
May 24, 2018 0.0086 0.0086 0.0070 0.0083 2,623,119 -0.00(-0.83%)
May 23, 2018 0.0084 0.0089 0.0078 0.0084 424,984 +0.00(+0.00%)
May 22, 2018 0.0087 0.0087 0.0080 0.0084 524,500 -0.00(-3.45%)
May 21, 2018 0.0083 0.0090 0.0082 0.0087 250,101 -0.00(-2.47%)
May 18, 2018 0.0091 0.0091 0.0081 0.0089 197,082 +0.00(+6.19%)
May 17, 2018 0.0086 0.0088 0.0084 0.0084 21,000 -0.00(-6.04%)
May 16, 2018 0.0092 0.0092 0.0085 0.0089 183,860 +0.00(+1.59%)
May 15, 2018 0.0086 0.0088 0.0082 0.0088 1,326,282 +0.00(+2.33%)
May 14, 2018 0.0091 0.0091 0.0081 0.0086 587,900 -0.00(-14.43%)
May 11, 2018 0.0080 0.0113 0.0080 0.0100 2,417,397 +0.00(+12.92%)
May 10, 2018 0.0080 0.0090 0.0080 0.0089 245,541 +0.00(+4.71%)
May 09, 2018 0.0079 0.0090 0.0079 0.0085 2,063,145 -0.00(-2.41%)
May 08, 2018 0.0094 0.0094 0.0078 0.0087 3,774,592 -0.00(-7.34%)
May 07, 2018 0.0090 0.0094 0.0090 0.0094 391,518 -0.00(-2.08%)
May 04, 2018 0.0100 0.0100 0.0087 0.0096 424,025 +0.00(+3.23%)
May 03, 2018 0.0099 0.0101 0.0093 0.0093 573,589 -0.00(-6.06%)
May 02, 2018 0.0106 0.0110 0.0092 0.0099 3,593,904 -0.00(-16.10%)
May 01, 2018 0.0119 0.0119 0.0103 0.0118 1,016,230 +0.00(+0.00%)
Apr 30, 2018 0.0127 0.0127 0.0115 0.0118 1,224,630 -0.00(-6.35%)
Apr 27, 2018 0.0127 0.0128 0.0117 0.0126 970,039 +0.00(+0.00%)
Apr 26, 2018 0.0127 0.0127 0.0118 0.0126 2,283,512 +0.00(+0.00%)
Apr 25, 2018 0.0126 0.0135 0.0121 0.0126 3,416,543 -0.00(-0.79%)
Apr 24, 2018 0.0126 0.0129 0.0118 0.0127 978,766 +0.00(+0.00%)
Apr 23, 2018 0.0128 0.0133 0.0120 0.0127 703,000 -0.00(-0.78%)
Apr 20, 2018 0.0126 0.0130 0.0125 0.0128 735,300 +0.00(+1.59%)
Apr 19, 2018 0.0128 0.0134 0.0125 0.0126 717,504 -0.00(-1.56%)
Apr 18, 2018 0.0135 0.0135 0.0120 0.0128 2,788,711 -0.00(-3.76%)
Apr 17, 2018 0.0123 0.0138 0.0118 0.0133 1,937,844 -0.00(-3.06%)
Apr 16, 2018 0.0109 0.0139 0.0109 0.0137 7,369,363 -0.00(-1.22%)
Apr 13, 2018 0.0140 0.0140 0.0120 0.0139 5,499,637 -0.00(-0.07%)
Apr 12, 2018 0.0115 0.0147 0.0115 0.0139 4,822,945 +0.00(+11.20%)
Apr 11, 2018 0.0114 0.0125 0.0110 0.0125 2,922,350 +0.00(+0.00%)
Apr 10, 2018 0.0120 0.0130 0.0118 0.0125 1,455,500 -0.00(-3.10%)
Apr 09, 2018 0.0127 0.0129 0.0110 0.0129 2,623,355 +0.00(+1.57%)
Apr 06, 2018 0.0126 0.0127 0.0108 0.0127 248,500 +0.00(+3.25%)
Apr 05, 2018 0.0119 0.0134 0.0119 0.0123 3,298,634 -0.00(-5.38%)
Apr 04, 2018 0.0125 0.0134 0.0120 0.0130 2,943,130 -0.00(-3.70%)
Apr 03, 2018 0.0104 0.0135 0.0100 0.0135 5,461,515 +0.00(+27.36%)
Apr 02, 2018 0.0124 0.0130 0.0106 0.0106 3,670,944 -0.00(-14.52%)
Mar 29, 2018 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Mar 28, 2018 0.0136 0.0143 0.0118 0.0125 5,773,405 -0.00(-2.34%)
Mar 27, 2018 0.0131 0.0135 0.0126 0.0128 1,538,033 -0.00(-4.48%)
Mar 26, 2018 0.0128 0.0135 0.0123 0.0134 1,729,660 +0.00(+4.69%)
Mar 23, 2018 0.0126 0.0143 0.0122 0.0128 1,611,419 -0.00(-0.78%)
Mar 22, 2018 0.0141 0.0141 0.0121 0.0129 3,599,529 -0.00(-8.51%)
Mar 21, 2018 0.0144 0.0154 0.0132 0.0141 6,198,229 +0.00(+2.17%)
Mar 20, 2018 0.0141 0.0148 0.0123 0.0138 2,931,695 +0.00(+0.73%)
Mar 19, 2018 0.0136 0.0146 0.0121 0.0137 5,808,823 -0.00(-1.79%)
Mar 16, 2018 0.0132 0.0170 0.0132 0.0140 5,993,351 -0.00(-3.79%)
Mar 15, 2018 0.0151 0.0168 0.0130 0.0145 5,744,958 -0.00(-13.69%)
Mar 14, 2018 0.0200 0.0200 0.0140 0.0168 11,022,831 -0.00(-9.19%)
Mar 13, 2018 0.0230 0.0250 0.0166 0.0185 11,952,519 -0.00(-18.86%)
Mar 12, 2018 0.0240 0.0269 0.0215 0.0228 3,259,219 -0.00(-8.80%)
Mar 09, 2018 0.0235 0.0256 0.0220 0.0250 2,903,937 +0.00(+6.38%)
Mar 08, 2018 0.0304 0.0309 0.0226 0.0235 7,901,357 -0.01(-20.34%)
Mar 07, 2018 0.0300 0.0316 0.0250 0.0295 10,588,409 -0.00(-1.34%)
Mar 06, 2018 0.0240 0.0299 0.0222 0.0299 16,829,480 +0.01(+28.88%)
Mar 05, 2018 0.0206 0.0245 0.0202 0.0232 5,409,656 +0.00(+12.62%)
Mar 02, 2018 0.0215 0.0236 0.0190 0.0206 4,319,421 -0.00(-1.90%)
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.