Skip to main content

Rjd Green Inc (OP: RJDG )

0.0081 -0.0011 (-11.96%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.0046 0 -0.00(-8.00%)
Sep 26, 2022 0.0050 0.0052 0.0050 0.0050 122,595 +0.00(+0.00%)
Sep 23, 2022 0.0048 0.0050 0.0048 0.0050 611,584 +0.00(+4.17%)
Sep 22, 2022 0.0048 0.0048 0.0048 0.0048 13,909 -0.00(-4.00%)
Sep 21, 2022 0.0046 0.0050 0.0046 0.0050 659,990 +0.00(+0.00%)
Sep 20, 2022 0.0050 0.0052 0.0050 0.0050 195,000 +0.00(+0.00%)
Sep 19, 2022 0.0050 0.0050 0.0050 0.0050 163,265 +0.00(+2.04%)
Sep 15, 2022 0.0049 0 -0.00(-2.00%)
Sep 14, 2022 0.0050 0.0050 0.0049 0.0050 76,000 +0.00(+4.17%)
Sep 13, 2022 0.0048 0.0048 0.0048 0.0048 6,000 -0.00(-4.00%)
Sep 12, 2022 0.0055 0.0055 0.0050 0.0050 71,510 +0.00(+0.00%)
Sep 08, 2022 0.0050 0 -0.00(-1.96%)
Sep 07, 2022 0.0056 0.0056 0.0051 0.0051 234,147 -0.00(-1.92%)
Sep 01, 2022 0.0052 1,724 -0.00(-8.77%)
Aug 31, 2022 0.0057 0.0057 0.0057 0.0057 45,510 -0.00(-3.39%)
Aug 30, 2022 0.0059 0.0059 0.0058 0.0059 30,960 +0.00(+3.51%)
Aug 29, 2022 0.0052 0.0062 0.0052 0.0057 295,632 +0.00(+0.00%)
Aug 26, 2022 0.0055 0.0057 0.0055 0.0057 38,000 +0.00(+3.64%)
Aug 25, 2022 0.0055 0.0056 0.0054 0.0055 217,500 +0.00(+0.00%)
Aug 23, 2022 0.0055 0 -0.00(-6.78%)
Aug 22, 2022 0.0057 0.0059 0.0055 0.0059 136,413 +0.00(+9.26%)
Aug 19, 2022 0.0055 0.0057 0.0054 0.0054 911,000 -0.00(-10.00%)
Aug 18, 2022 0.0057 0.0060 0.0057 0.0060 416,231 +0.00(+5.26%)
Aug 16, 2022 0.0057 0 +0.00(+0.00%)
Aug 15, 2022 0.0057 0.0057 0.0057 0.0057 47,632 -0.00(-10.94%)
Aug 12, 2022 0.0064 0.0064 0.0055 0.0064 1,046,668 +0.00(+0.00%)
Aug 11, 2022 0.0062 0.0064 0.0061 0.0064 32,224 +0.00(+0.00%)
Aug 10, 2022 0.0061 0.0064 0.0061 0.0064 22,402 +0.00(+4.92%)
Aug 09, 2022 0.0061 0.0061 0.0061 0.0061 16,393 +0.00(+7.02%)
Aug 08, 2022 0.0061 0.0061 0.0057 0.0057 92,287 -0.00(-9.52%)
Aug 05, 2022 0.0064 0.0065 0.0057 0.0063 96,922 +0.00(+0.00%)
Aug 04, 2022 0.0057 0.0063 0.0057 0.0063 98,911 +0.00(+5.00%)
Aug 03, 2022 0.0061 0.0064 0.0057 0.0060 388,713 -0.00(-6.25%)
Aug 02, 2022 0.0063 0.0064 0.0058 0.0064 522,220 +0.00(+1.59%)
Aug 01, 2022 0.0061 0.0063 0.0060 0.0063 226,728 +0.00(+1.61%)
Jul 29, 2022 0.0061 0.0062 0.0060 0.0062 57,823 +0.00(+8.77%)
Jul 28, 2022 0.0057 0.0065 0.0057 0.0057 229,600 -0.00(-1.72%)
Jul 27, 2022 0.0063 0.0063 0.0058 0.0058 626,155 -0.00(-7.94%)
Jul 26, 2022 0.0063 0.0063 0.0060 0.0063 421,055 +0.00(+0.00%)
Jul 25, 2022 0.0064 0.0079 0.0060 0.0063 3,774,211 +0.00(+8.62%)
Jul 22, 2022 0.0058 0.0058 0.0058 0.0058 93,258 -0.00(-9.38%)
Jul 21, 2022 0.0059 0.0064 0.0056 0.0064 516,680 +0.00(+10.34%)
Jul 20, 2022 0.0063 0.0063 0.0058 0.0058 353,382 -0.00(-9.38%)
Jul 19, 2022 0.0061 0.0065 0.0056 0.0064 1,208,435 +0.00(+4.92%)
Jul 18, 2022 0.0065 0.0065 0.0061 0.0061 391,116 -0.00(-6.15%)
Jul 15, 2022 0.0065 0.0065 0.0060 0.0065 358,884 +0.00(+0.00%)
Jul 14, 2022 0.0061 0.0065 0.0060 0.0065 478,644 +0.00(+10.17%)
Jul 13, 2022 0.0065 0.0065 0.0059 0.0059 87,018 -0.00(-9.23%)
Jul 12, 2022 0.0065 0.0065 0.0065 0.0065 125,039 +0.00(+4.84%)
Jul 11, 2022 0.0065 0.0065 0.0057 0.0062 841,871 +0.00(+3.33%)
Jul 08, 2022 0.0065 0.0065 0.0060 0.0060 161,993 -0.00(-1.64%)
Jul 07, 2022 0.0058 0.0063 0.0058 0.0061 559,500 +0.00(+7.02%)
Jul 06, 2022 0.0061 0.0067 0.0057 0.0057 1,529,960 -0.00(-16.18%)
Jul 05, 2022 0.0070 0.0070 0.0068 0.0068 580,800 +0.00(+9.68%)
Jul 01, 2022 0.0074 0.0075 0.0060 0.0062 884,270 -0.00(-16.22%)
Jun 30, 2022 0.0074 0.0074 0.0065 0.0074 247,322 +0.00(+5.71%)
Jun 29, 2022 0.0070 0.0085 0.0065 0.0070 1,548,147 +0.00(+12.90%)
Jun 28, 2022 0.0064 0.0068 0.0062 0.0062 934,385 -0.00(-8.82%)
Jun 27, 2022 0.0064 0.0068 0.0064 0.0068 386,700 +0.00(+13.33%)
Jun 24, 2022 0.0058 0.0060 0.0056 0.0060 849,502 -0.00(-7.69%)
Jun 23, 2022 0.0061 0.0065 0.0057 0.0065 3,223,899 +0.00(+14.04%)
Jun 22, 2022 0.0062 0.0068 0.0056 0.0057 1,634,974 -0.00(-14.93%)
Jun 21, 2022 0.0065 0.0075 0.0061 0.0067 5,028,933 -0.00(-1.47%)
Jun 17, 2022 0.0077 0.0085 0.0065 0.0068 4,571,110 -0.00(-5.56%)
Jun 16, 2022 0.0102 0.0114 0.0072 0.0072 15,652,171 -0.00(-28.00%)
Jun 15, 2022 0.0115 0.0165 0.0100 0.0100 25,601,134 -0.00(-8.26%)
Jun 14, 2022 0.0066 0.0137 0.0062 0.0109 22,234,296 +0.00(+55.71%)
Jun 13, 2022 0.0077 0.0078 0.0070 0.0070 987,556 -0.00(-10.26%)
Jun 10, 2022 0.0064 0.0083 0.0064 0.0078 4,246,930 +0.00(+30.00%)
Jun 09, 2022 0.0060 0.0060 0.0060 0.0060 791,000 +0.00(+9.09%)
Jun 08, 2022 0.0055 0.0055 0.0055 0.0055 3,000 -0.00(-5.17%)
Jun 07, 2022 0.0060 0.0060 0.0058 0.0058 21,312 -0.00(-9.38%)
Jun 03, 2022 0.0064 0 +0.00(+1.59%)
Jun 02, 2022 0.0060 0.0064 0.0060 0.0063 542,191 +0.00(+12.50%)
May 31, 2022 0.0056 0 -0.00(-6.67%)
May 27, 2022 0.0054 0.0060 0.0054 0.0060 2,084,711 +0.00(+15.38%)
May 26, 2022 0.0052 0.0052 0.0052 0.0052 200,000 +0.00(+4.00%)
May 25, 2022 0.0051 0.0051 0.0050 0.0050 375,000 +0.00(+0.00%)
May 24, 2022 0.0050 0.0051 0.0050 0.0050 675,000 +0.00(+0.00%)
May 23, 2022 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
May 20, 2022 0.0051 0.0051 0.0050 0.0050 102,299 -0.00(-1.96%)
May 19, 2022 0.0050 0.0051 0.0050 0.0051 350,200 +0.00(+0.00%)
May 17, 2022 0.0051 0 +0.00(+2.00%)
May 12, 2022 0.0050 0 -0.00(-7.41%)
May 11, 2022 0.0052 0.0054 0.0045 0.0054 2,808,644 +0.00(+5.88%)
May 10, 2022 0.0051 0.0051 0.0051 0.0051 5,700 -0.00(-8.93%)
May 09, 2022 0.0055 0.0056 0.0051 0.0056 153,175 -0.00(-5.08%)
May 04, 2022 0.0059 0 +0.00(+15.69%)
May 03, 2022 0.0051 0.0051 0.0051 0.0051 120,000 -0.00(-13.56%)
May 02, 2022 0.0051 0.0059 0.0050 0.0059 829,019 +0.00(+5.36%)
Apr 29, 2022 0.0057 0.0057 0.0056 0.0056 215,564 -0.00(-1.75%)
Apr 28, 2022 0.0055 0.0057 0.0053 0.0057 257,385 +0.00(+3.64%)
Apr 26, 2022 0.0055 0 -0.00(-11.29%)
Apr 25, 2022 0.0059 0.0063 0.0055 0.0062 146,691 +0.00(+3.33%)
Apr 22, 2022 0.0059 0.0063 0.0059 0.0060 65,700 -0.00(-1.64%)
Apr 21, 2022 0.0056 0.0063 0.0056 0.0061 148,318 +0.00(+1.67%)
Apr 20, 2022 0.0059 0.0060 0.0059 0.0060 240,000 -0.00(-3.23%)
Apr 19, 2022 0.0060 0.0062 0.0055 0.0062 305,000 +0.00(+3.33%)
Apr 18, 2022 0.0056 0.0062 0.0056 0.0060 324,000 -0.00(-1.64%)
Apr 14, 2022 0.0059 0.0061 0.0058 0.0061 78,100 +0.00(+10.91%)
Apr 13, 2022 0.0058 0.0061 0.0055 0.0055 203,282 -0.00(-3.51%)
Apr 12, 2022 0.0056 0.0057 0.0056 0.0057 120,000 +0.00(+1.79%)
Apr 11, 2022 0.0056 0.0056 0.0056 0.0056 9,100 -0.00(-8.20%)
Apr 08, 2022 0.0061 0.0061 0.0057 0.0061 99,826 +0.00(+5.17%)
Apr 06, 2022 0.0058 0 +0.00(+5.45%)
Apr 05, 2022 0.0056 0.0062 0.0054 0.0055 139,719 +0.00(+3.77%)
Apr 01, 2022 0.0053 0 -0.00(-5.36%)
Mar 31, 2022 0.0056 0.0057 0.0056 0.0056 852,848 +0.00(+1.82%)
Mar 30, 2022 0.0060 0.0060 0.0054 0.0055 774,357 -0.00(-16.67%)
Mar 29, 2022 0.0063 0.0066 0.0060 0.0066 90,250 -0.00(-1.49%)
Mar 28, 2022 0.0062 0.0067 0.0062 0.0067 160,216 +0.00(+8.06%)
Mar 25, 2022 0.0062 0.0062 0.0062 0.0062 8,084 +0.00(+3.33%)
Mar 24, 2022 0.0060 0.0060 0.0060 0.0060 512 -0.00(-3.23%)
Mar 23, 2022 0.0055 0.0062 0.0055 0.0062 1,192,748 +0.00(+12.73%)
Mar 21, 2022 0.0055 0 -0.00(-5.17%)
Mar 18, 2022 0.0051 0.0058 0.0051 0.0058 195,697 +0.00(+7.41%)
Mar 17, 2022 0.0054 0.0055 0.0052 0.0054 588,277 +0.00(+3.85%)
Mar 16, 2022 0.0052 0.0052 0.0052 0.0052 20,016 -0.00(-3.70%)
Mar 15, 2022 0.0057 0.0057 0.0054 0.0054 309,150 +0.00(+3.85%)
Mar 14, 2022 0.0052 0.0052 0.0052 0.0052 50,000 -0.00(-5.45%)
Mar 11, 2022 0.0052 0.0058 0.0051 0.0055 1,189,828 +0.00(+5.77%)
Mar 10, 2022 0.0055 0.0055 0.0052 0.0052 52,703 -0.00(-5.45%)
Mar 09, 2022 0.0053 0.0055 0.0052 0.0055 148,515 +0.00(+5.77%)
Mar 08, 2022 0.0056 0.0061 0.0052 0.0052 1,170,001 -0.00(-7.14%)
Mar 07, 2022 0.0056 0.0057 0.0055 0.0056 1,995,064 -0.00(-5.08%)
Mar 04, 2022 0.0060 0.0060 0.0055 0.0059 1,215,343 -0.00(-6.35%)
Mar 03, 2022 0.0055 0.0063 0.0055 0.0063 430,000 +0.00(+8.62%)
Mar 02, 2022 0.0054 0.0058 0.0054 0.0058 798,995 -0.00(-9.38%)
Mar 01, 2022 0.0055 0.0064 0.0051 0.0064 558,005 +0.00(+20.75%)
Feb 28, 2022 0.0060 0.0060 0.0053 0.0053 615,000 -0.00(-5.36%)
Feb 24, 2022 0.0056 0.0056 0.0056 0.0056 484,020 -0.00(-5.08%)
Feb 23, 2022 0.0059 0.0059 0.0059 0.0059 220,069 -0.00(-3.28%)
Feb 22, 2022 0.0061 0.0061 0.0061 0.0061 7,575 -0.00(-7.58%)
Feb 18, 2022 0.0066 0 +0.00(+22.22%)
Feb 17, 2022 0.0060 0.0067 0.0051 0.0054 2,780,210 -0.00(-22.86%)
Feb 15, 2022 0.0070 4 +0.00(+0.00%)
Feb 14, 2022 0.0052 0.0084 0.0051 0.0070 1,297,016 +0.00(+40.00%)
Feb 11, 2022 0.0055 0.0055 0.0050 0.0050 680,016 -0.00(-1.96%)
Feb 10, 2022 0.0053 0.0061 0.0051 0.0051 543,870 -0.00(-26.09%)
Feb 09, 2022 0.0052 0.0069 0.0052 0.0069 240,000 +0.00(+25.45%)
Feb 08, 2022 0.0054 0.0059 0.0051 0.0055 1,361,228 -0.00(-6.78%)
Feb 07, 2022 0.0059 0.0059 0.0059 0.0059 5,000 +0.00(+11.32%)
Feb 04, 2022 0.0059 0.0064 0.0053 0.0053 1,260,023 -0.00(-10.17%)
Feb 03, 2022 0.0061 0.0059 201,426 -0.00(-7.81%)
Feb 02, 2022 0.0067 0.0067 0.0064 0.0064 102,000 -0.00(-4.48%)
Feb 01, 2022 0.0060 0.0070 0.0060 0.0067 155,535 -0.00(-9.46%)
Jan 27, 2022 0.0074 0 -0.00(-1.33%)
Jan 26, 2022 0.0069 0.0079 0.0069 0.0075 80,288 +0.00(+29.31%)
Jan 25, 2022 0.0058 0.0065 0.0058 0.0058 216,318 -0.00(-3.33%)
Jan 24, 2022 0.0076 0.0078 0.0060 0.0060 2,090,694 -0.00(-21.05%)
Jan 20, 2022 0.0076 0 +0.00(+26.67%)
Jan 19, 2022 0.0071 0.0075 0.0060 0.0060 3,050,000 -0.00(-15.49%)
Jan 18, 2022 0.0071 0.0072 0.0071 0.0071 50,000 -0.00(-12.35%)
Jan 13, 2022 0.0081 0 +0.00(+2.53%)
Jan 12, 2022 0.0075 0.0080 0.0070 0.0079 840,000 -0.00(-7.06%)
Jan 11, 2022 0.0079 0.0088 0.0079 0.0085 115,000 +0.00(+13.33%)
Jan 10, 2022 0.0076 0.0076 0.0075 0.0075 17,100 -0.00(-1.32%)
Jan 07, 2022 0.0090 0.0091 0.0075 0.0076 1,025,849 -0.00(-14.61%)
Jan 06, 2022 0.0089 0.0089 0.0089 0.0089 2,257 +0.00(+15.58%)
Jan 05, 2022 0.0074 0.0090 0.0074 0.0077 136,368 +0.00(+10.00%)
Jan 03, 2022 0.0070 0.0070 0.0070 0 -0.00(-15.66%)
Dec 31, 2021 0.0082 0.0083 0.0069 0.0083 166,378 +0.00(+1.22%)
Dec 30, 2021 0.0070 0.0083 0.0069 0.0082 482,000 +0.00(+26.15%)
Dec 29, 2021 0.0062 0.0072 0.0061 0.0065 91,369 +0.00(+0.00%)
Dec 28, 2021 0.0068 0.0068 0.0060 0.0065 878,000 +0.00(+3.17%)
Dec 27, 2021 0.0080 0.0080 0.0060 0.0063 726,345 -0.00(-21.25%)
Dec 23, 2021 0.0066 0.0085 0.0065 0.0080 1,981,428 +0.00(+21.21%)
Dec 22, 2021 0.0070 0.0074 0.0065 0.0066 1,811,060 +0.00(+1.54%)
Dec 21, 2021 0.0066 0.0070 0.0065 0.0065 725,381 +0.00(+0.00%)
Dec 20, 2021 0.0077 0.0083 0.0057 0.0065 1,317,950 -0.00(-15.58%)
Dec 17, 2021 0.0085 0.0091 0.0077 0.0077 221,705 -0.00(-11.49%)
Dec 16, 2021 0.0077 0.0087 0.0076 0.0087 111,000 +0.00(+2.35%)
Dec 15, 2021 0.0082 0.0085 0.0078 0.0085 458,012 +0.00(+4.94%)
Dec 14, 2021 0.0084 0.0084 0.0080 0.0081 619,274 -0.00(-2.41%)
Dec 13, 2021 0.0081 0.0095 0.0081 0.0083 1,178,848 +0.00(+2.47%)
Dec 10, 2021 0.0087 0.0093 0.0081 0.0081 245,470 -0.00(-10.00%)
Dec 09, 2021 0.0086 0.0097 0.0082 0.0090 1,880,884 +0.00(+5.88%)
Dec 08, 2021 0.0082 0.0085 0.0082 0.0085 101,561 +0.00(+3.66%)
Dec 07, 2021 0.0085 0.0085 0.0082 0.0082 94,513 -0.00(-2.38%)
Dec 06, 2021 0.0085 0.0085 0.0082 0.0084 684,087 -0.00(-11.58%)
Dec 03, 2021 0.0085 0.0095 0.0085 0.0095 58,549 +0.00(+4.40%)
Dec 02, 2021 0.0092 0.0092 0.0088 0.0091 270,150 -0.00(-3.19%)
Dec 01, 2021 0.0096 0.0098 0.0094 0.0094 342,600 +0.00(+3.30%)
Nov 30, 2021 0.0091 0.0091 0.0091 0.0091 1,576 +0.00(+0.00%)
Nov 29, 2021 0.0086 0.0097 0.0084 0.0091 988,449 +0.00(+4.60%)
Nov 26, 2021 0.0087 0.0087 0.0083 0.0087 8,532 +0.00(+6.10%)
Nov 24, 2021 0.0088 0.0091 0.0082 0.0082 110,000 -0.00(-7.87%)
Nov 23, 2021 0.0082 0.0090 0.0080 0.0089 768,033 +0.00(+7.23%)
Nov 22, 2021 0.0083 0.0083 0.0083 0.0083 101,982 -0.00(-10.75%)
Nov 19, 2021 0.0091 0.0093 0.0084 0.0093 537,500 +0.00(+2.20%)
Nov 18, 2021 0.0086 0.0091 0.0091 0.0091 923,025 -0.00(-5.21%)
Nov 17, 2021 0.0096 0.0096 0.0095 0.0096 147,568 +0.00(+11.63%)
Nov 16, 2021 0.0090 0.0090 0.0086 0.0086 23,995 -0.00(-3.37%)
Nov 15, 2021 0.0093 0.0096 0.0089 0.0089 278,660 -0.00(-6.32%)
Nov 12, 2021 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+2.15%)
Nov 11, 2021 0.0096 0.0097 0.0090 0.0093 260,309 -0.00(-7.00%)
Nov 09, 2021 0.0102 0.0102 0.0100 0.0100 54,446 -0.00(-2.91%)
Nov 08, 2021 0.0099 0.0104 0.0099 0.0103 105,000 +0.00(+0.98%)
Nov 05, 2021 0.0099 0.0102 0.0089 0.0102 1,388,032 +0.00(+3.03%)
Nov 04, 2021 0.0095 0.0107 0.0094 0.0099 149,734 +0.00(+4.21%)
Nov 03, 2021 0.0097 0.0100 0.0095 0.0095 180,506 -0.00(-12.04%)
Nov 02, 2021 0.0098 0.0116 0.0092 0.0108 3,104,453 +0.00(+14.89%)
Nov 01, 2021 0.0095 0.0096 0.0096 0.0094 72,700 -0.00(-2.08%)
Oct 29, 2021 0.0097 0.0103 0.0096 0.0096 186,700 -0.00(-1.03%)
Oct 28, 2021 0.0099 0.0100 0.0097 0.0097 575,064 -0.00(-11.01%)
Oct 27, 2021 0.0105 0.0109 0.0095 0.0109 795,000 +0.00(+4.81%)
Oct 26, 2021 0.0110 0.0104 0.0104 180,210 -0.00(-5.45%)
Oct 25, 2021 0.0110 0.0115 0.0110 0.0110 21,500 +0.00(+6.80%)
Oct 22, 2021 0.0120 0.0125 0.0103 0.0103 3,261,700 -0.00(-10.43%)
Oct 21, 2021 0.0120 0.0120 0.0114 0.0115 461,057 -0.00(-4.17%)
Oct 20, 2021 0.0110 0.0120 0.0110 0.0120 557,266 -0.00(-3.23%)
Oct 19, 2021 0.0122 0.0130 0.0120 0.0124 187,949 +0.00(+0.81%)
Oct 18, 2021 0.0120 0.0134 0.0118 0.0123 2,251,352 -0.00(-6.82%)
Oct 15, 2021 0.0119 0.0132 0.0116 0.0132 731,480 +0.00(+6.45%)
Oct 14, 2021 0.0129 0.0129 0.0124 0.0124 7,600 -0.00(-3.88%)
Oct 13, 2021 0.0134 0.0134 0.0119 0.0129 599,846 +0.00(+5.74%)
Oct 12, 2021 0.0124 0.0130 0.0122 0.0122 549,618 -0.00(-1.61%)
Oct 11, 2021 0.0129 0.0129 0.0116 0.0124 822,547 -0.00(-3.88%)
Oct 08, 2021 0.0133 0.0133 0.0122 0.0129 909,529 +0.00(+0.78%)
Oct 07, 2021 0.0114 0.0128 0.0110 0.0128 1,842,457 +0.00(+0.79%)
Oct 06, 2021 0.0130 0.0133 0.0113 0.0127 882,344 +0.00(+0.00%)
Oct 05, 2021 0.0130 0.0130 0.0121 0.0127 322,250 -0.00(-5.22%)
Oct 04, 2021 0.0117 0.0134 0.0117 0.0134 310,100 +0.00(+3.08%)
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.