Singapore markets open in 6 hours 9 minutes

RONN Inc. (RONN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0020-0.0009 (-31.03%)
As of 02:33PM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.00280.00290.00200.00200.002038,238,527
12 Jul 20240.00350.00350.00250.00290.002917,160,076
11 Jul 20240.00380.00390.00280.00320.003243,421,680
10 Jul 20240.00450.00450.00370.00390.003920,733,763
09 Jul 20240.00450.00470.00410.00440.004410,603,909
08 Jul 20240.00520.00520.00410.00440.004417,238,401
05 Jul 20240.00460.00530.00400.00510.005124,813,539
03 Jul 20240.00550.00550.00440.00470.004712,625,864
02 Jul 20240.00500.00550.00400.00540.005418,135,504
01 Jul 20240.00490.00500.00430.00500.00504,940,079
28 Jun 20240.00430.00490.00430.00480.00487,193,149
27 Jun 20240.00460.00480.00400.00430.004314,767,757
26 Jun 20240.00450.00460.00400.00450.004512,102,865
25 Jun 20240.00520.00580.00400.00430.004324,454,715
24 Jun 20240.00580.00580.00460.00520.005216,558,773
21 Jun 20240.00440.00580.00420.00570.005716,725,950
20 Jun 20240.00550.00580.00380.00440.004443,201,184
18 Jun 20240.00620.00650.00480.00530.005313,931,345
17 Jun 20240.00540.00690.00490.00590.005913,023,235
14 Jun 20240.00500.00630.00450.00550.005527,351,168
13 Jun 20240.00420.00520.00360.00450.004523,520,562
12 Jun 20240.00550.00560.00390.00400.004049,650,323
11 Jun 20240.00730.00730.00470.00600.006036,131,644
10 Jun 20240.00830.00890.00700.00740.007417,131,664
07 Jun 20240.00850.00900.00720.00830.008317,496,186
06 Jun 20240.00820.00870.00710.00850.008517,676,769
05 Jun 20240.01000.01090.00800.00820.008222,527,184
04 Jun 20240.01100.01130.00900.00990.009926,768,701
03 Jun 20240.00990.01190.00930.01040.010425,748,742
31 May 20240.00900.00990.00830.00920.009221,756,833
30 May 20240.01200.01200.00760.00830.008365,655,111
29 May 20240.01600.01700.00910.01000.010070,943,682
28 May 20240.01380.01950.01350.01700.017084,198,878
24 May 20240.00140.01450.00140.01400.014046,649,732
23 May 20240.01000.01070.00740.00840.008456,223,221
22 May 20240.01350.01490.00840.00960.009667,264,508
21 May 20240.01400.02450.00810.01270.0127195,711,004
20 May 20240.00370.01700.00360.01210.0121280,333,249
17 May 20240.00320.00510.00310.00350.0035138,592,619
16 May 20240.00130.00300.00130.00300.0030216,187,776
15 May 20240.00080.00110.00080.00100.001028,958,831
14 May 20240.00090.00090.00070.00080.000814,429,310
13 May 20240.00100.00100.00080.00100.001015,141,909
10 May 20240.00080.00100.00070.00100.001019,209,963
09 May 20240.00070.00080.00070.00080.000816,422,802
08 May 20240.00070.00080.00060.00070.000712,445,603
07 May 20240.00050.00070.00050.00070.000734,596,998
06 May 20240.00050.00050.00050.00050.00053,599,020
03 May 20240.00050.00060.00040.00050.00057,214,099
02 May 20240.00050.00050.00040.00050.00059,846,283
01 May 20240.00050.00060.00050.00050.000530,515,150
30 Apr 20240.00060.00060.00040.00040.000454,341,120
29 Apr 20240.00070.00080.00050.00050.000577,707,383
26 Apr 20240.00070.00070.00050.00060.00064,294,055
25 Apr 20240.00070.00080.00050.00070.000715,752,682
24 Apr 20240.00060.00070.00050.00070.000713,795,627
23 Apr 20240.00050.00060.00050.00060.00069,434,000
22 Apr 20240.00090.00090.00020.00060.0006135,724,997
19 Apr 20240.00070.00090.00070.00090.000920,682,629
18 Apr 20240.00080.00080.00060.00080.000814,645,025
17 Apr 20240.00130.00130.00070.00080.0008129,254,947
16 Apr 20240.00130.00140.00110.00130.001318,621,913
15 Apr 20240.00140.00140.00110.00120.001220,937,429
12 Apr 20240.00170.00170.00120.00130.001358,690,550
11 Apr 20240.00280.00300.00150.00160.0016119,547,809
10 Apr 20240.00260.00330.00220.00280.002867,352,119
09 Apr 20240.00140.00280.00120.00260.002699,624,954
08 Apr 20240.00070.00150.00060.00140.001499,286,651
05 Apr 20240.00070.00080.00060.00070.00071,004,000
04 Apr 20240.00090.00090.00070.00070.000740,874,001
03 Apr 20240.00090.00090.00060.00090.000924,832,681
02 Apr 20240.00070.00090.00060.00090.00094,738,300
01 Apr 20240.00070.00070.00060.00060.00063,596,000
28 Mar 20240.00080.00080.00060.00060.000614,373,114
27 Mar 20240.00070.00080.00070.00070.000741,316,232
26 Mar 20240.00080.00080.00070.00070.000712,499,000
25 Mar 20240.00090.00090.00070.00080.000825,317,129
22 Mar 20240.00080.00090.00080.00090.000933,608,702
21 Mar 20240.00100.00110.00080.00080.00084,452,210
20 Mar 20240.00090.00100.00070.00090.00092,627,490
19 Mar 20240.00130.00130.00070.00090.000993,478,159
18 Mar 20240.00110.00130.00110.00120.00122,952,500
15 Mar 20240.00100.00100.00100.00100.00101,057,327
14 Mar 20240.00080.00100.00080.00100.00105,526,123
13 Mar 20240.00090.00090.00070.00070.000738,996,175
12 Mar 20240.00100.00100.00080.00090.000918,869,228
11 Mar 20240.00120.00140.00100.00120.00127,180,915
08 Mar 20240.00150.00150.00120.00140.00147,427,688
07 Mar 20240.00170.00170.00150.00150.00151,459,670
06 Mar 20240.00200.00200.00120.00170.00178,334,074
05 Mar 20240.00200.00270.00200.00270.0027993,662
04 Mar 20240.00170.00300.00170.00170.0017264,250
01 Mar 20240.00300.00300.00160.00170.001710,418,062
29 Feb 20240.00230.00370.00230.00320.0032289,751
28 Feb 20240.00200.00210.00160.00200.00207,310,660
27 Feb 20240.00270.00270.00160.00220.00227,710,749
26 Feb 20240.00350.00370.00200.00270.002710,843,480
23 Feb 20240.00370.00370.00330.00350.00352,150,284
22 Feb 20240.00520.00600.00320.00380.003811,630,080
21 Feb 20240.00600.00880.00600.00800.0080220,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...