RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.00410.00520.00410.00450.0045437,392
Oct 18, 20180.00550.00550.00410.00540.00541,813,940
Oct 17, 20180.00570.00600.00550.00600.006059,272
Oct 16, 20180.00460.00670.00450.00670.00671,500,965
Oct 15, 20180.00450.00490.00450.00490.0049108,911
Oct 12, 20180.00490.00490.00420.00450.0045409,800
Oct 11, 20180.00500.00500.00450.00490.004985,882
Oct 10, 20180.00500.00510.00500.00510.0051170,000
Oct 09, 20180.00480.00520.00450.00520.0052747,376
Oct 08, 20180.00540.00540.00530.00530.005320,000
Oct 05, 20180.00590.00590.00590.00590.0059-
Oct 04, 20180.00530.00590.00530.00590.005933,149
Oct 03, 20180.00590.00590.00530.00580.005851,000
Oct 02, 20180.00600.00600.00530.00600.0060303,400
Oct 01, 20180.00600.00600.00600.00600.0060-
Sep 28, 20180.00560.00600.00550.00600.006021,000
Sep 27, 20180.00600.00600.00550.00560.0056401,642
Sep 26, 20180.00500.00610.00500.00600.00601,325,514
Sep 25, 20180.00520.00520.00440.00480.0048391,000
Sep 24, 20180.00490.00520.00420.00520.0052727,410
Sep 21, 20180.00530.00530.00490.00490.0049203,400
Sep 20, 20180.00500.00540.00490.00530.0053407,500
Sep 19, 20180.00520.00570.00480.00570.0057101,000
Sep 18, 20180.00560.00600.00520.00520.0052236,400
Sep 17, 20180.00580.00610.00490.00520.0052131,300
Sep 14, 20180.00590.00590.00540.00580.005854,500
Sep 13, 20180.00600.00600.00490.00600.00601,475,200
Sep 12, 20180.00620.00620.00610.00620.0062125,000
Sep 11, 20180.00650.00650.00650.00650.00659,000
Sep 10, 20180.00660.00660.00630.00650.0065120,220
Sep 07, 20180.00640.00660.00640.00660.0066153,000
Sep 06, 20180.00730.00730.00680.00680.0068169,500
Sep 05, 20180.00680.00840.00600.00740.00741,415,092
Sep 04, 20180.00540.00700.00540.00680.00683,369,130
Aug 31, 20180.00520.00540.00520.00540.005478,728
Aug 30, 20180.00520.00540.00470.00520.005254,000
Aug 29, 20180.00500.00550.00500.00550.0055120,000
Aug 28, 20180.00490.00590.00490.00590.005970,922
Aug 27, 20180.00570.00570.00570.00570.0057500,200
Aug 24, 20180.00520.00600.00520.00600.006053,168
Aug 23, 20180.00580.00590.00490.00590.0059136,907
Aug 22, 20180.00510.00600.00460.00600.0060121,500
Aug 21, 20180.00500.00550.00420.00550.0055221,192
Aug 20, 20180.00500.00500.00440.00500.0050187,500
Aug 17, 20180.00460.00510.00410.00490.0049548,000
Aug 16, 20180.00480.00540.00430.00520.0052128,666
Aug 15, 20180.00500.00550.00500.00550.005518,972
Aug 14, 20180.00460.00540.00460.00540.005424,100
Aug 13, 20180.00540.00550.00450.00540.0054369,037
Aug 10, 20180.00520.00550.00460.00500.0050233,628
Aug 09, 20180.00600.00630.00340.00550.00551,896,666
Aug 08, 20180.00580.00670.00580.00590.0059152,243
Aug 07, 20180.00650.00680.00590.00670.0067168,850
Aug 06, 20180.00640.00650.00600.00650.006530,132
Aug 03, 20180.00640.00640.00560.00600.006041,000
Aug 02, 20180.00610.00650.00540.00650.00651,355,304
Aug 01, 20180.00690.00690.00640.00690.0069110,703
Jul 31, 20180.00700.00700.00600.00690.0069173,000
Jul 30, 20180.00610.00710.00610.00710.007117,000
Jul 27, 20180.00670.00710.00600.00710.0071347,410
Jul 26, 20180.00700.00700.00590.00680.0068509,110
Jul 25, 20180.00520.00710.00520.00710.0071887,420
Jul 24, 20180.00690.00700.00640.00660.0066592,753
Jul 23, 20180.00710.00740.00640.00720.0072937,556
Jul 20, 20180.00720.00720.00720.00720.0072290,000
Jul 19, 20180.00670.00720.00670.00720.00723,710
Jul 18, 20180.00730.00730.00700.00720.0072171,000
Jul 17, 20180.00700.00730.00700.00730.0073189,173
Jul 16, 20180.00710.00740.00710.00740.0074435,111
Jul 13, 20180.00730.00740.00650.00740.0074192,600
Jul 12, 20180.00740.00740.00720.00720.007283,581
Jul 11, 20180.00740.00740.00700.00740.0074436,062
Jul 10, 20180.00700.00740.00700.00740.0074126,000
Jul 09, 20180.00700.00740.00680.00740.0074461,911
Jul 06, 20180.00720.00730.00700.00730.0073214,600
Jul 05, 20180.00710.00720.00700.00700.0070139,687
Jul 03, 20180.00680.00700.00680.00700.0070105,300
Jul 02, 20180.00660.00710.00660.00710.007154,000
Jun 29, 20180.00660.00730.00650.00710.0071436,200
Jun 28, 20180.00650.00750.00650.00730.0073433,000
Jun 27, 20180.00700.00770.00650.00760.00762,369,211
Jun 26, 20180.00720.00790.00720.00790.0079226,041
Jun 25, 20180.00800.00800.00800.00800.008013,000
Jun 22, 20180.00780.00800.00670.00800.0080754,850
Jun 21, 20180.00750.00770.00750.00770.007711,000
Jun 20, 20180.00750.00800.00750.00800.008010,560
Jun 19, 20180.00820.00820.00750.00800.0080341,611
Jun 18, 20180.00800.00820.00800.00820.0082206,296
Jun 15, 20180.00830.00830.00740.00820.008229,435
Jun 14, 20180.00800.00830.00750.00830.0083368,300
Jun 13, 20180.00830.00840.00750.00840.0084679,600
Jun 12, 20180.00800.00840.00670.00840.0084774,000
Jun 11, 20180.00890.00890.00800.00850.008597,256
Jun 08, 20180.00760.00890.00760.00850.00851,043,000
Jun 07, 20180.00670.00830.00670.00830.0083527,200
Jun 06, 20180.00690.00700.00660.00670.0067652,000
Jun 05, 20180.00740.00760.00650.00720.00722,259,310
Jun 04, 20180.00770.00790.00740.00780.00781,762,105
Jun 01, 20180.00800.00800.00760.00800.008016,520
May 31, 20180.00800.00800.00760.00800.0080152,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...