OPR - Delayed Quote USD
RSG Jan 2025 210.000 put (RSG250117P00210000)
2.2500
0.0000
(0.00%)
As of January 15 at 9:48:47 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4 |
| Jan 14, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 13, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7 |
| Jan 10, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 7, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 1 |
| Jan 2, 2025 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 1 |
| Dec 31, 2024 | 10.0800 | 10.6200 | 10.0800 | 10.6200 | 10.6200 | 3 |
| Dec 17, 2024 | 5.0000 | 6.2000 | 5.0000 | 6.2000 | 6.2000 | 9 |
| Dec 16, 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 18 |
| Dec 12, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.3000 | 4.3000 | 11 |
| Dec 11, 2024 | 3.9000 | 4.4000 | 3.6700 | 4.4000 | 4.4000 | 7 |
| Dec 10, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 7 |
| Dec 9, 2024 | 2.1000 | 3.5000 | 2.1000 | 3.5000 | 3.5000 | 45 |
| Dec 3, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 4 |
| Dec 2, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 7 |
| Nov 26, 2024 | 1.9500 | 1.9500 | 1.7500 | 1.8300 | 1.8300 | 7 |
| Nov 25, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 3 |
| Nov 22, 2024 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | 2.7800 | 3 |
| Nov 21, 2024 | 3.7000 | 3.7000 | 3.2900 | 3.2900 | 3.2900 | 6 |
| Nov 18, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 62 |
| Nov 15, 2024 | 6.6000 | 6.6000 | 6.3000 | 6.5000 | 6.5000 | 21 |
| Nov 14, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1 |
| Nov 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Nov 11, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 6 |
| Nov 8, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 5 |
| Nov 6, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 4 |
| Oct 29, 2024 | 9.1000 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | 73 |
| Oct 24, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 1 |
| Oct 23, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1 |
| Oct 18, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 10 |
| Oct 17, 2024 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | 9.0000 | 25 |
| Oct 16, 2024 | 8.5700 | 9.1000 | 8.5700 | 8.8000 | 8.8000 | 10 |
| Oct 15, 2024 | 7.9000 | 8.3000 | 7.9000 | 8.3000 | 8.3000 | - |
| Oct 14, 2024 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 1 |
| Oct 9, 2024 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | 9.8000 | 10 |
| Oct 2, 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 1 |
| Sep 25, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 1 |
| Sep 19, 2024 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 1 |
| Sep 12, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 1 |
| Sep 4, 2024 | 9.1000 | 9.2000 | 9.0000 | 9.0000 | 9.0000 | 30 |
| Sep 3, 2024 | 8.1000 | 8.9000 | 8.1000 | 8.9000 | 8.9000 | - |
| Aug 30, 2024 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | 8.2000 | 10 |
| Aug 29, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Aug 27, 2024 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | 8.8000 | 3 |