Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RBTC )

0.0560 -0.0012 (-2.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 0.0510 0.0700 0.0510 0.0560 235,911 -0.00(-2.10%)
Sep 12, 2024 0.0630 0.0630 0.0510 0.0572 112,132 +0.00(+3.06%)
Sep 11, 2024 0.0613 0.0630 0.0530 0.0555 70,328 -0.00(-3.48%)
Sep 10, 2024 0.0582 0.0650 0.0510 0.0575 234,985 -0.00(-1.20%)
Sep 09, 2024 0.0611 0.0611 0.0515 0.0582 138,852 -0.00(-3.00%)
Sep 06, 2024 0.0560 0.0680 0.0500 0.0600 244,594 +0.00(+7.14%)
Sep 05, 2024 0.0635 0.0635 0.0520 0.0560 357,807 -0.01(-9.68%)
Sep 04, 2024 0.0738 0.0790 0.0620 0.0620 150,947 -0.00(-4.62%)
Sep 03, 2024 0.0585 0.0800 0.0570 0.0650 572,453 -0.01(-16.67%)
Aug 30, 2024 0.0678 0.1000 0.0510 0.0780 448,196 +0.02(+39.29%)
Aug 29, 2024 0.0500 0.0600 0.0461 0.0560 372,146 +0.01(+12.00%)
Aug 28, 2024 0.0558 0.0558 0.0461 0.0500 135,760 -0.00(-9.09%)
Aug 27, 2024 0.0585 0.0600 0.0510 0.0550 156,934 -0.00(-5.98%)
Aug 26, 2024 0.0550 0.0599 0.0500 0.0585 251,696 -0.00(-2.50%)
Aug 23, 2024 0.0577 0.0662 0.0411 0.0600 535,838 +0.00(+3.99%)
Aug 22, 2024 0.0600 0.0672 0.0530 0.0577 457,728 +0.00(+4.91%)
Aug 21, 2024 0.0590 0.0590 0.0500 0.0550 339,219 -0.00(-6.78%)
Aug 20, 2024 0.0550 0.0600 0.0550 0.0590 45,337 +0.00(+5.36%)
Aug 19, 2024 0.0550 0.0560 0.0550 0.0560 59,920 +0.00(+1.82%)
Aug 16, 2024 0.0590 0.0590 0.0550 0.0550 85,724 +0.00(+0.00%)
Aug 15, 2024 0.0570 0.0590 0.0539 0.0550 43,944 -0.00(-4.35%)
Aug 14, 2024 0.0535 0.0590 0.0535 0.0575 63,192 +0.00(+4.55%)
Aug 13, 2024 0.0570 0.0600 0.0550 0.0550 155,609 -0.00(-5.17%)
Aug 12, 2024 0.0560 0.0686 0.0555 0.0580 131,200 -0.00(-4.13%)
Aug 09, 2024 0.0800 0.0800 0.0562 0.0605 169,774 -0.01(-13.57%)
Aug 08, 2024 0.0555 0.0900 0.0555 0.0700 511,692 +0.01(+26.13%)
Aug 07, 2024 0.0555 0.0628 0.0555 0.0555 31,494 +0.00(+0.00%)
Aug 06, 2024 0.0600 0.0601 0.0550 0.0555 104,159 -0.00(-2.63%)
Aug 05, 2024 0.0561 0.0610 0.0550 0.0570 122,767 +0.00(+0.00%)
Aug 02, 2024 0.0700 0.0700 0.0561 0.0570 190,103 -0.01(-18.57%)
Aug 01, 2024 0.0650 0.0800 0.0545 0.0700 537,087 -0.01(-12.50%)
Jul 31, 2024 0.0740 0.0800 0.0660 0.0800 236,668 +0.00(+2.56%)
Jul 30, 2024 0.0770 0.0880 0.0710 0.0780 90,549 -0.01(-7.14%)
Jul 29, 2024 0.0760 0.0890 0.0760 0.0840 45,703 +0.00(+3.83%)
Jul 26, 2024 0.0890 0.0900 0.0720 0.0809 135,500 +0.00(+2.41%)
Jul 25, 2024 0.0890 0.0920 0.0729 0.0790 170,397 -0.01(-11.24%)
Jul 24, 2024 0.0890 0.0920 0.0800 0.0890 49,708 +0.00(+0.00%)
Jul 23, 2024 0.0840 0.0894 0.0710 0.0890 319,220 +0.00(+5.95%)
Jul 22, 2024 0.0900 0.0955 0.0822 0.0840 100,170 -0.01(-6.67%)
Jul 19, 2024 0.0910 0.0950 0.0850 0.0900 73,948 -0.00(-1.10%)
Jul 18, 2024 0.0932 0.0955 0.0910 0.0910 140,445 -0.00(-4.71%)
Jul 17, 2024 0.0892 0.0999 0.0891 0.0955 196,814 -0.00(-4.50%)
Jul 16, 2024 0.0950 0.1068 0.0860 0.1000 692,560 +0.00(+2.25%)
Jul 15, 2024 0.0961 0.1099 0.0922 0.0978 620,450 -0.01(-11.01%)
Jul 12, 2024 0.1000 0.1150 0.0900 0.1099 321,854 -0.00(-0.09%)
Jul 11, 2024 0.1050 0.1199 0.0833 0.1100 542,009 -0.01(-8.26%)
Jul 10, 2024 0.1157 0.1320 0.1110 0.1199 220,060 -0.01(-9.85%)
Jul 09, 2024 0.1155 0.1348 0.1060 0.1330 361,344 +0.02(+15.65%)
Jul 08, 2024 0.1050 0.1340 0.1050 0.1150 800,307 +0.00(+2.22%)
Jul 05, 2024 0.1190 0.1200 0.1050 0.1125 86,793 -0.00(-2.17%)
Jul 03, 2024 0.1150 0.1200 0.1150 0.1150 112,611 +0.00(+0.00%)
Jul 02, 2024 0.1100 0.1324 0.1100 0.1150 93,169 +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.