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

Vivos Inc (OP: RDGL )

0.1750 +0.0036 (+2.10%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 0.0629 0.0640 0.0602 0.0640 391,167 +0.00(+4.75%)
Jul 28, 2022 0.0619 0.0640 0.0611 0.0611 908,947 +0.00(+1.83%)
Jul 27, 2022 0.0591 0.0630 0.0591 0.0600 173,449 -0.00(-3.54%)
Jul 26, 2022 0.0649 0.0649 0.0600 0.0622 27,683 -0.00(-4.31%)
Jul 25, 2022 0.0611 0.0710 0.0601 0.0650 344,361 -0.00(-1.66%)
Jul 22, 2022 0.0606 0.0661 0.0598 0.0661 660,237 +0.00(+7.48%)
Jul 21, 2022 0.0670 0.0670 0.0600 0.0615 1,215,690 -0.01(-8.07%)
Jul 20, 2022 0.0699 0.0699 0.0630 0.0669 352,902 +0.00(+1.06%)
Jul 19, 2022 0.0740 0.0740 0.0625 0.0662 1,015,250 -0.01(-7.41%)
Jul 18, 2022 0.0635 0.0738 0.0635 0.0715 356,589 +0.00(+0.00%)
Jul 15, 2022 0.0685 0.0750 0.0639 0.0715 509,802 +0.00(+4.38%)
Jul 14, 2022 0.0700 0.0709 0.0685 0.0685 80,436 -0.00(-4.20%)
Jul 13, 2022 0.0750 0.0750 0.0662 0.0715 292,597 -0.00(-1.11%)
Jul 12, 2022 0.0750 0.0772 0.0700 0.0723 216,039 -0.00(-3.60%)
Jul 11, 2022 0.0700 0.0750 0.0635 0.0750 638,636 +0.00(+4.31%)
Jul 08, 2022 0.0763 0.0763 0.0695 0.0719 303,999 -0.00(-5.64%)
Jul 07, 2022 0.0710 0.0797 0.0680 0.0762 257,715 +0.01(+10.12%)
Jul 06, 2022 0.0710 0.0778 0.0690 0.0692 564,646 -0.01(-11.17%)
Jul 05, 2022 0.0798 0.0809 0.0700 0.0779 530,624 -0.00(-1.39%)
Jul 01, 2022 0.0730 0.0809 0.0704 0.0790 498,742 +0.01(+8.67%)
Jun 30, 2022 0.0797 0.0797 0.0700 0.0727 83,586 -0.01(-9.01%)
Jun 29, 2022 0.0834 0.0834 0.0714 0.0799 438,190 -0.00(-1.36%)
Jun 28, 2022 0.0801 0.0810 0.0675 0.0810 337,274 +0.00(+0.25%)
Jun 27, 2022 0.0700 0.0810 0.0685 0.0808 692,641 +0.01(+7.73%)
Jun 24, 2022 0.0795 0.0795 0.0700 0.0750 236,706 -0.00(-6.13%)
Jun 23, 2022 0.0782 0.0810 0.0761 0.0799 170,259 +0.00(+4.04%)
Jun 22, 2022 0.0703 0.0800 0.0703 0.0768 305,290 +0.00(+0.52%)
Jun 21, 2022 0.0772 0.0805 0.0660 0.0764 494,653 +0.00(+0.53%)
Jun 17, 2022 0.0680 0.0771 0.0650 0.0760 216,606 +0.01(+7.19%)
Jun 16, 2022 0.0732 0.0732 0.0654 0.0709 85,609 -0.00(-2.88%)
Jun 15, 2022 0.0699 0.0730 0.0685 0.0730 323,810 +0.00(+5.49%)
Jun 14, 2022 0.0760 0.0770 0.0605 0.0692 2,633,460 -0.01(-7.73%)
Jun 13, 2022 0.0740 0.0810 0.0740 0.0750 184,349 -0.01(-6.83%)
Jun 10, 2022 0.0780 0.0810 0.0750 0.0805 340,144 +0.00(+0.25%)
Jun 09, 2022 0.0829 0.0833 0.0781 0.0803 134,369 -0.00(-1.11%)
Jun 08, 2022 0.0800 0.0833 0.0781 0.0812 79,747 +0.00(+0.25%)
Jun 07, 2022 0.0820 0.0833 0.0790 0.0810 71,807 +0.00(+1.25%)
Jun 06, 2022 0.0826 0.0829 0.0780 0.0800 153,457 +0.00(+1.27%)
Jun 03, 2022 0.0838 0.0841 0.0790 0.0790 187,900 -0.00(-4.70%)
Jun 02, 2022 0.0843 0.0843 0.0783 0.0829 128,480 +0.00(+5.61%)
Jun 01, 2022 0.0843 0.0843 0.0770 0.0785 284,357 -0.00(-4.27%)
May 31, 2022 0.0838 0.0847 0.0770 0.0820 169,655 -0.00(-2.38%)
May 27, 2022 0.0846 0.0846 0.0807 0.0840 328,757 -0.00(-0.36%)
May 26, 2022 0.0822 0.0847 0.0804 0.0843 159,015 +0.00(+4.07%)
May 25, 2022 0.0875 0.0875 0.0810 0.0810 550,823 -0.00(-2.17%)
May 24, 2022 0.0800 0.0884 0.0752 0.0828 1,535,706 -0.01(-6.44%)
May 23, 2022 0.1000 0.1000 0.0815 0.0885 740,174 -0.01(-6.84%)
May 20, 2022 0.0700 0.1264 0.0660 0.0950 4,714,635 +0.02(+32.87%)
May 19, 2022 0.0730 0.0730 0.0700 0.0715 104,144 -0.00(-2.05%)
May 18, 2022 0.0730 0.0730 0.0700 0.0730 148,892 +0.00(+0.14%)
May 17, 2022 0.0706 0.0738 0.0670 0.0729 104,072 -0.00(-0.27%)
May 16, 2022 0.0683 0.0738 0.0650 0.0731 389,933 -0.00(-1.08%)
May 13, 2022 0.0715 0.0740 0.0666 0.0739 446,100 +0.00(+5.72%)
May 12, 2022 0.0625 0.0745 0.0625 0.0699 1,107,234 +0.01(+13.11%)
May 11, 2022 0.0613 0.0700 0.0585 0.0618 704,761 -0.00(-4.92%)
May 10, 2022 0.0653 0.0740 0.0590 0.0650 1,077,545 -0.00(-2.55%)
May 09, 2022 0.0643 0.0673 0.0601 0.0667 198,957 -0.00(-1.04%)
May 06, 2022 0.0678 0.0700 0.0611 0.0674 533,609 -0.00(-3.58%)
May 05, 2022 0.0630 0.0745 0.0610 0.0699 584,847 +0.01(+10.95%)
May 04, 2022 0.0640 0.0648 0.0610 0.0630 193,199 -0.00(-3.08%)
May 03, 2022 0.0635 0.0673 0.0630 0.0650 105,222 +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.
 
 
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.