RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20190.00520.00580.00490.00580.0058375,306
Mar 18, 20190.00520.00530.00520.00530.0053251,000
Mar 15, 20190.00550.00550.00510.00510.00512,078,970
Mar 14, 20190.00550.00550.00500.00500.0050175,300
Mar 13, 20190.00550.00570.00530.00540.00541,207,765
Mar 12, 20190.00530.00540.00500.00500.0050799,783
Mar 11, 20190.00530.00640.00530.00560.0056653,800
Mar 08, 20190.00640.00640.00600.00600.0060427,600
Mar 07, 20190.00660.00670.00600.00620.0062367,000
Mar 06, 20190.00620.00690.00600.00610.00611,617,644
Mar 05, 20190.00640.00700.00570.00570.00578,112,246
Mar 04, 20190.00630.00650.00520.00620.0062651,181
Mar 01, 20190.00620.00630.00580.00630.0063367,734
Feb 28, 20190.00630.00650.00570.00620.0062947,179
Feb 27, 20190.00620.00670.00560.00670.0067356,696
Feb 26, 20190.00560.00670.00560.00570.00571,025,473
Feb 25, 20190.00530.00560.00490.00560.00561,248,206
Feb 22, 20190.00600.00680.00460.00520.00523,310,077
Feb 21, 20190.00680.00680.00550.00620.00621,820,085
Feb 20, 20190.00790.00790.00650.00670.00673,581,268
Feb 19, 20190.00840.00850.00710.00720.0072954,286
Feb 15, 20190.00900.00900.00780.00840.0084706,330
Feb 14, 20190.00780.00860.00750.00780.0078807,222
Feb 13, 20190.00950.00950.00750.00780.00783,408,799
Feb 12, 20190.00760.00880.00700.00850.00853,433,311
Feb 11, 20190.00770.00770.00700.00750.00751,174,600
Feb 08, 20190.00710.00770.00650.00770.00771,092,438
Feb 07, 20190.00750.00780.00670.00680.0068880,757
Feb 06, 20190.00730.00770.00670.00720.00721,016,675
Feb 05, 20190.00790.00820.00650.00740.00742,389,755
Feb 04, 20190.00840.00850.00700.00790.0079730,323
Feb 01, 20190.00800.00840.00650.00820.00821,917,055
Jan 31, 20190.00830.00830.00690.00740.00741,645,487
Jan 30, 20190.00650.00860.00610.00730.00734,873,215
Jan 29, 20190.00660.00670.00550.00620.00621,617,207
Jan 28, 20190.00660.00660.00550.00610.0061870,818
Jan 25, 20190.00550.00600.00550.00600.0060186,100
Jan 24, 20190.00590.00620.00540.00550.00551,475,333
Jan 23, 20190.00490.00640.00490.00580.00583,623,305
Jan 22, 20190.00450.00480.00450.00480.0048390,643
Jan 18, 20190.00430.00510.00400.00490.00493,086,134
Jan 17, 20190.00500.00500.00450.00450.00452,448,340
Jan 16, 20190.00450.00510.00440.00510.00511,001,722
Jan 15, 20190.00460.00510.00460.00510.0051216,510
Jan 14, 20190.00500.00510.00500.00510.0051494,050
Jan 11, 20190.00400.00510.00400.00500.00501,921,739
Jan 10, 20190.00420.00470.00400.00400.0040337,210
Jan 09, 20190.00410.00490.00410.00490.004917,000
Jan 08, 20190.00450.00490.00390.00490.004918,887
Jan 07, 20190.00450.00490.00450.00490.0049249,500
Jan 04, 20190.00420.00490.00410.00450.00452,640,505
Jan 03, 20190.00460.00460.00460.00460.004612,500
Jan 02, 20190.00420.00530.00420.00510.0051446,570
Dec 31, 20180.00420.00530.00420.00530.0053415,284
Dec 28, 20180.00410.00460.00410.00460.00461,142,316
Dec 27, 20180.00420.00440.00420.00420.0042156,600
Dec 26, 20180.00410.00470.00410.00470.0047275,500
Dec 24, 20180.00410.00470.00410.00470.004749,100
Dec 21, 20180.00450.00450.00410.00430.0043457,000
Dec 20, 20180.00430.00450.00410.00450.0045417,253
Dec 19, 20180.00470.00500.00410.00450.00451,011,778
Dec 18, 20180.00500.00500.00470.00470.0047120,000
Dec 17, 20180.00520.00520.00500.00500.0050221,000
Dec 14, 20180.00520.00520.00520.00520.0052409,000
Dec 13, 20180.00500.00520.00430.00520.00521,762,886
Dec 12, 20180.00520.00520.00440.00490.0049354,566
Dec 11, 20180.00520.00520.00430.00440.0044162,500
Dec 10, 20180.00460.00500.00460.00470.004722,000
Dec 07, 20180.00460.00500.00460.00500.005019,000
Dec 06, 20180.00500.00530.00480.00510.0051496,773
Dec 04, 20180.00520.00520.00490.00500.0050168,300
Dec 03, 20180.00500.00510.00450.00460.0046516,218
Nov 30, 20180.00500.00500.00440.00500.0050881,363
Nov 29, 20180.00500.00520.00470.00520.0052867,530
Nov 28, 20180.00490.00500.00410.00490.0049506,300
Nov 27, 20180.00500.00500.00390.00490.0049327,000
Nov 26, 20180.00450.00500.00450.00500.005019,500
Nov 23, 20180.00490.00520.00420.00420.004267,375
Nov 21, 20180.00410.00490.00390.00490.0049442,977
Nov 20, 20180.00430.00500.00400.00500.00501,111,100
Nov 19, 20180.00450.00500.00430.00500.0050691,162
Nov 16, 20180.00450.00500.00440.00440.0044156,000
Nov 15, 20180.00470.00470.00450.00450.0045451,215
Nov 14, 20180.00490.00490.00490.00490.00499,000
Nov 13, 20180.00460.00510.00460.00510.0051414,795
Nov 12, 20180.00470.00530.00470.00530.0053663,100
Nov 09, 20180.00500.00500.00500.00500.005025,500
Nov 08, 20180.00530.00530.00470.00510.0051251,000
Nov 07, 20180.00530.00530.00440.00440.0044200,219
Nov 06, 20180.00470.00470.00470.00470.004750,000
Nov 05, 20180.00560.00560.00440.00500.00501,278,000
Nov 02, 20180.00500.00550.00480.00550.00551,248,270
Nov 01, 20180.00550.00550.00500.00540.0054377,000
Oct 31, 20180.00540.00550.00450.00550.0055126,000
Oct 30, 20180.00500.00550.00410.00540.0054342,900
Oct 29, 20180.00500.00500.00400.00500.0050550,900
Oct 26, 20180.00470.00490.00470.00490.004920,000
Oct 25, 20180.00470.00510.00470.00510.005158,900
Oct 24, 20180.00410.00500.00410.00500.005093,800
Oct 23, 20180.00520.00520.00430.00510.005137,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...