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 )

0.1745 +0.0050 (+2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 0.1695 0.1778 0.1608 0.1745 812,283 +0.00(+2.95%)
May 30, 2024 0.1649 0.1695 0.1575 0.1695 938,643 +0.01(+3.67%)
May 29, 2024 0.1767 0.1767 0.1520 0.1635 1,106,856 -0.00(-2.56%)
May 28, 2024 0.1470 0.1770 0.1470 0.1678 1,532,816 +0.02(+14.15%)
May 24, 2024 0.1475 0.1490 0.1410 0.1470 943,267 +0.00(+0.14%)
May 23, 2024 0.1412 0.1490 0.1400 0.1468 1,864,504 -0.00(-2.26%)
May 22, 2024 0.1630 0.1649 0.1410 0.1502 2,273,448 -0.01(-8.91%)
May 21, 2024 0.1700 0.1725 0.1525 0.1649 1,506,287 -0.01(-3.00%)
May 20, 2024 0.1800 0.1899 0.1690 0.1700 984,663 -0.01(-4.76%)
May 17, 2024 0.1830 0.1899 0.1640 0.1785 2,185,958 -0.01(-3.04%)
May 16, 2024 0.1957 0.2075 0.1825 0.1841 1,088,908 -0.02(-7.90%)
May 15, 2024 0.1961 0.2050 0.1855 0.1999 1,412,912 -0.00(-0.45%)
May 14, 2024 0.1946 0.2105 0.1805 0.2008 1,810,684 +0.00(+1.47%)
May 13, 2024 0.1998 0.2125 0.1860 0.1979 1,228,478 -0.00(-1.05%)
May 10, 2024 0.1740 0.2000 0.1700 0.2000 2,552,902 +0.04(+22.85%)
May 09, 2024 0.1700 0.1740 0.1450 0.1628 1,738,601 -0.01(-3.10%)
May 08, 2024 0.1773 0.1800 0.1401 0.1680 4,335,796 -0.01(-6.41%)
May 07, 2024 0.1812 0.1950 0.1520 0.1795 2,023,711 -0.01(-2.97%)
May 06, 2024 0.2007 0.2145 0.1750 0.1850 2,374,560 -0.01(-7.36%)
May 03, 2024 0.2130 0.2199 0.1377 0.1997 6,510,916 -0.02(-7.12%)
May 02, 2024 0.2100 0.2420 0.2010 0.2150 5,990,850 +0.01(+3.37%)
May 01, 2024 0.1750 0.2095 0.1710 0.2080 4,641,728 +0.04(+20.58%)
Apr 30, 2024 0.1590 0.1735 0.1515 0.1725 1,683,535 +0.02(+9.87%)
Apr 29, 2024 0.1473 0.1800 0.1350 0.1570 5,063,167 +0.01(+4.67%)
Apr 26, 2024 0.1200 0.1599 0.1200 0.1500 2,763,974 +0.03(+25.10%)
Apr 25, 2024 0.1229 0.1240 0.1040 0.1199 1,061,702 +0.00(+0.93%)
Apr 24, 2024 0.1040 0.1200 0.1034 0.1188 1,558,667 +0.01(+13.14%)
Apr 23, 2024 0.1031 0.1070 0.1030 0.1050 230,748 -0.00(-1.41%)
Apr 22, 2024 0.1060 0.1067 0.1010 0.1065 399,559 +0.00(+0.47%)
Apr 19, 2024 0.1031 0.1072 0.0975 0.1060 1,356,556 +0.00(+2.81%)
Apr 18, 2024 0.1055 0.1055 0.1001 0.1031 501,366 -0.00(-2.18%)
Apr 17, 2024 0.1150 0.1150 0.1020 0.1054 761,882 -0.00(-4.18%)
Apr 16, 2024 0.1090 0.1100 0.1001 0.1100 1,387,745 +0.00(+0.55%)
Apr 15, 2024 0.1097 0.1199 0.0955 0.1094 2,581,378 +0.00(+4.79%)
Apr 12, 2024 0.1100 0.1148 0.0960 0.1044 3,308,376 -0.00(-3.60%)
Apr 11, 2024 0.0944 0.1100 0.0932 0.1083 4,399,300 +0.02(+17.72%)
Apr 10, 2024 0.0850 0.0978 0.0840 0.0920 1,574,018 +0.01(+9.26%)
Apr 09, 2024 0.0824 0.0850 0.0801 0.0842 862,358 +0.00(+3.69%)
Apr 08, 2024 0.0810 0.0825 0.0760 0.0812 446,042 +0.00(+1.50%)
Apr 05, 2024 0.0760 0.0800 0.0740 0.0800 1,207,302 +0.00(+5.26%)
Apr 04, 2024 0.0799 0.0799 0.0751 0.0760 309,238 -0.00(-4.04%)
Apr 03, 2024 0.0759 0.0830 0.0753 0.0792 1,080,351 +0.00(+5.04%)
Apr 02, 2024 0.0749 0.0762 0.0723 0.0754 852,263 +0.00(+1.89%)
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.