Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Route1 Inc (TSV: ROI )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 0.1000 0.1000 0.0950 0.1000 600,710 +0.00(+0.00%)
Aug 30, 2006 0.0950 0.1000 0.0950 0.1000 256,300 +0.01(+5.26%)
Aug 29, 2006 0.1000 0.1000 0.0950 0.0950 106,700 +0.00(+0.00%)
Aug 28, 2006 0.1000 0.1000 0.0900 0.0950 244,356 +0.00(+0.00%)
Aug 25, 2006 0.1050 0.1050 0.0900 0.0950 975,570 -0.01(-5.00%)
Aug 24, 2006 0.1100 0.1100 0.1000 0.1000 460,000 -0.01(-13.04%)
Aug 23, 2006 0.1100 0.1150 0.1100 0.1150 202,500 +0.01(+4.55%)
Aug 22, 2006 0.1200 0.1200 0.1100 0.1100 392,250 -0.01(-4.35%)
Aug 21, 2006 0.1200 0.1200 0.1100 0.1150 384,394 +0.00(+0.00%)
Aug 18, 2006 0.1150 0.1200 0.1100 0.1150 270,500 -0.00(-4.17%)
Aug 17, 2006 0.1200 0.1300 0.1150 0.1200 252,000 +0.00(+0.00%)
Aug 16, 2006 0.1200 0.1200 0.1150 0.1200 118,400 +0.00(+0.00%)
Aug 15, 2006 0.1200 0.1250 0.1150 0.1200 287,158 +0.00(+4.35%)
Aug 14, 2006 0.1250 0.1250 0.1150 0.1150 210,000 -0.01(-8.00%)
Aug 11, 2006 0.1300 0.1300 0.1250 0.1250 55,000 +0.00(+0.00%)
Aug 10, 2006 0.1250 0.1300 0.1200 0.1250 307,000 +0.00(+0.00%)
Aug 09, 2006 0.1300 0.1300 0.1200 0.1250 808,000 -0.01(-3.85%)
Aug 08, 2006 0.1300 0.1300 0.1250 0.1300 176,000 +0.01(+4.00%)
Aug 07, 2006 0.1300 0.1300 0.1250 0.1250 464,000 +0.00(+0.00%)
Aug 04, 2006 0.1300 0.1300 0.1250 0.1250 464,000 -0.01(-7.41%)
Aug 03, 2006 0.1350 0.1350 0.1250 0.1350 173,000 +0.01(+3.85%)
Aug 02, 2006 0.1350 0.1350 0.1300 0.1300 289,500 -0.01(-3.70%)
Aug 01, 2006 0.1350 0.1350 0.1250 0.1350 241,000 +0.01(+3.85%)
Jul 31, 2006 0.1400 0.1400 0.1300 0.1300 483,500 -0.01(-3.70%)
Jul 28, 2006 0.1300 0.1350 0.1300 0.1350 148,500 +0.00(+0.00%)
Jul 27, 2006 0.1300 0.1350 0.1250 0.1350 490,058 +0.01(+3.85%)
Jul 26, 2006 0.1350 0.1350 0.1250 0.1300 39,000 +0.00(+0.00%)
Jul 25, 2006 0.1350 0.1350 0.1300 0.1300 243,053 +0.00(+0.00%)
Jul 24, 2006 0.1350 0.1350 0.1300 0.1300 156,000 +0.00(+0.00%)
Jul 21, 2006 0.1300 0.1300 0.1300 0.1300 170,500 +0.01(+4.00%)
Jul 20, 2006 0.1350 0.1350 0.1250 0.1250 200,500 -0.01(-3.85%)
Jul 19, 2006 0.1300 0.1300 0.1250 0.1300 84,709 -0.01(-3.70%)
Jul 18, 2006 0.1300 0.1400 0.1300 0.1350 753,000 +0.02(+12.50%)
Jul 17, 2006 0.1350 0.1400 0.1200 0.1200 279,000 -0.02(-11.11%)
Jul 14, 2006 0.1500 0.1500 0.1350 0.1350 189,500 -0.01(-6.90%)
Jul 13, 2006 0.1300 0.1600 0.1300 0.1450 1,849,008 +0.01(+11.54%)
Jul 12, 2006 0.1300 0.1300 0.1200 0.1300 307,370 +0.01(+4.00%)
Jul 11, 2006 0.1300 0.1300 0.1250 0.1250 277,500 +0.00(+0.00%)
Jul 10, 2006 0.1300 0.1300 0.1200 0.1250 290,500 -0.01(-3.85%)
Jul 07, 2006 0.1400 0.1400 0.1300 0.1300 100,000 +0.00(+0.00%)
Jul 06, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 05, 2006 0.1500 0.1500 0.1300 0.1300 55,500 -0.02(-13.33%)
Jul 03, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2006 0.1350 0.1500 0.1300 0.1500 54,228 +0.01(+3.45%)
Jun 29, 2006 0.1450 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 28, 2006 0.1350 0.1400 0.1350 0.1400 9,000 +0.00(+0.00%)
Jun 27, 2006 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-9.68%)
Jun 23, 2006 0.1350 0.1550 0.1350 0.1550 103,000 +0.01(+3.33%)
Jun 22, 2006 0.1550 0.1550 0.1500 0.1500 32,000 +0.00(+0.00%)
Jun 21, 2006 0.1600 0.1600 0.1500 0.1500 22,000 -0.01(-6.25%)
Jun 20, 2006 0.1700 0.1700 0.1600 0.1600 153,000 -0.01(-5.88%)
Jun 19, 2006 0.1750 0.1750 0.1700 0.1700 40,000 +0.00(+0.00%)
Jun 16, 2006 0.1700 0.1700 0.1700 0.1700 54,468 +0.00(+0.00%)
Jun 15, 2006 0.1600 0.1700 0.1600 0.1700 275,500 +0.01(+6.25%)
Jun 14, 2006 0.1650 0.1700 0.1600 0.1600 96,000 -0.01(-3.03%)
Jun 13, 2006 0.1550 0.1650 0.1450 0.1650 315,500 +0.01(+3.13%)
Jun 12, 2006 0.1800 0.1800 0.1600 0.1600 76,500 -0.01(-8.57%)
Jun 09, 2006 0.1700 0.1750 0.1700 0.1750 31,000 +0.02(+16.67%)
Jun 08, 2006 0.1450 0.1750 0.1450 0.1500 33,720 +0.01(+7.14%)
Jun 07, 2006 0.1500 0.1500 0.1350 0.1400 146,500 -0.01(-6.67%)
Jun 06, 2006 0.1650 0.1650 0.1500 0.1500 115,700 -0.02(-11.76%)
Jun 05, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 02, 2006 0.1750 0.1800 0.1700 0.1700 100,500 +0.00(+0.00%)
Jun 01, 2006 0.1600 0.2000 0.1600 0.1700 104,000 -0.00(-2.86%)
May 31, 2006 0.1750 0.1750 0.1750 0.1750 20,099 -0.02(-10.26%)
May 30, 2006 0.1750 0.2050 0.1750 0.1950 84,000 +0.02(+8.33%)
May 26, 2006 0.1800 0.1800 0.1750 0.1800 90,000 -0.01(-2.70%)
May 25, 2006 0.1850 0.1850 0.1700 0.1850 99,000 +0.01(+2.78%)
May 24, 2006 0.2000 0.2000 0.1800 0.1800 33,500 -0.02(-10.00%)
May 23, 2006 0.1900 0.2000 0.1900 0.2000 140,000 -0.00(-2.44%)
May 22, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 19, 2006 0.1850 0.2050 0.1850 0.2050 214,160 +0.00(+2.50%)
May 18, 2006 0.2150 0.2150 0.1900 0.2000 76,000 +0.00(+0.00%)
May 17, 2006 0.1950 0.2100 0.1900 0.2000 118,000 +0.00(+0.00%)
May 16, 2006 0.2000 0.2050 0.1950 0.2000 57,000 +0.01(+2.56%)
May 15, 2006 0.2100 0.2300 0.1950 0.1950 75,000 -0.02(-9.30%)
May 12, 2006 0.2000 0.2250 0.2000 0.2150 91,000 +0.01(+2.38%)
May 11, 2006 0.2200 0.2200 0.2000 0.2100 306,900 -0.01(-4.55%)
May 10, 2006 0.2450 0.2450 0.2200 0.2200 11,744 -0.02(-10.20%)
May 09, 2006 0.2150 0.2450 0.2150 0.2450 101,200 +0.01(+6.52%)
May 08, 2006 0.2400 0.2450 0.2100 0.2300 262,000 -0.01(-4.17%)
May 05, 2006 0.2400 0.2400 0.2250 0.2400 89,932 +0.02(+9.09%)
May 04, 2006 0.2350 0.2400 0.2200 0.2200 161,500 -0.02(-10.20%)
May 03, 2006 0.2500 0.2500 0.2350 0.2450 224,800 +0.01(+2.08%)
May 02, 2006 0.2500 0.2550 0.2250 0.2400 196,400 +0.01(+4.35%)
May 01, 2006 0.2100 0.2550 0.2100 0.2300 1,388,000 +0.04(+17.95%)
Apr 28, 2006 0.1950 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 27, 2006 0.2150 0.2150 0.1650 0.2100 1,202,807 -0.02(-10.64%)
Apr 26, 2006 0.2300 0.2350 0.2200 0.2350 122,309 +0.00(+2.17%)
Apr 25, 2006 0.2350 0.2350 0.2250 0.2300 144,000 +0.01(+2.22%)
Apr 24, 2006 0.2400 0.2400 0.2150 0.2250 263,000 +0.00(+0.00%)
Apr 21, 2006 0.2300 0.2400 0.2200 0.2250 50,150 +0.01(+2.27%)
Apr 20, 2006 0.2150 0.2200 0.2150 0.2200 83,000 -0.01(-2.22%)
Apr 19, 2006 0.2200 0.2300 0.2200 0.2250 145,500 -0.01(-2.17%)
Apr 18, 2006 0.2200 0.2300 0.2200 0.2300 155,500 +0.01(+2.22%)
Apr 17, 2006 0.2400 0.2400 0.2250 0.2250 83,700 +0.01(+2.27%)
Apr 13, 2006 0.2250 0.2500 0.2200 0.2200 93,400 +0.00(+0.00%)
Apr 12, 2006 0.2500 0.2600 0.2200 0.2200 222,750 -0.05(-16.98%)
Apr 11, 2006 0.2700 0.2800 0.2500 0.2650 354,129 +0.00(+0.00%)
Apr 10, 2006 0.2500 0.2750 0.2500 0.2650 330,500 +0.02(+6.00%)
Apr 07, 2006 0.2900 0.2900 0.2300 0.2500 495,580 -0.03(-10.71%)
Apr 06, 2006 0.2700 0.2950 0.2650 0.2800 941,122 +0.02(+5.66%)
Apr 05, 2006 0.2200 0.2650 0.2150 0.2650 813,180 +0.05(+23.26%)
Apr 04, 2006 0.1800 0.2350 0.1800 0.2150 872,500 +0.03(+16.22%)
Apr 03, 2006 0.1850 0.1850 0.1750 0.1850 476,500 +0.01(+2.78%)
Mar 31, 2006 0.1500 0.1800 0.1450 0.1800 1,471,100 +0.03(+20.00%)
Mar 30, 2006 0.1550 0.1550 0.1450 0.1500 198,601 -0.01(-3.23%)
Mar 29, 2006 0.1450 0.1550 0.1450 0.1550 208,000 +0.01(+6.90%)
Mar 28, 2006 0.1450 0.1450 0.1400 0.1450 221,900 +0.00(+3.57%)
Mar 27, 2006 0.1400 0.1450 0.1400 0.1400 110,480 -0.01(-6.67%)
Mar 24, 2006 0.1600 0.1600 0.1500 0.1500 191,060 +0.00(+0.00%)
Mar 21, 2006 0.1400 0.1500 0.1350 0.1500 92,050 +0.01(+11.11%)
Mar 20, 2006 0.1500 0.1500 0.1350 0.1350 100,000 -0.01(-10.00%)
Mar 17, 2006 0.1500 0.1500 0.1400 0.1500 124,500 +0.00(+0.00%)
Mar 16, 2006 0.1550 0.1600 0.1500 0.1500 118,100 -0.01(-3.23%)
Mar 15, 2006 0.1500 0.1600 0.1500 0.1550 194,000 +0.00(+0.00%)
Mar 14, 2006 0.1550 0.1600 0.1400 0.1550 842,442 -0.01(-3.13%)
Mar 13, 2006 0.1700 0.1750 0.1500 0.1600 754,500 -0.01(-5.88%)
Mar 10, 2006 0.1250 0.1750 0.1250 0.1700 3,363,435 +0.05(+36.00%)
Mar 09, 2006 0.1250 0.1250 0.1200 0.1250 696,000 +0.00(+0.00%)
Mar 08, 2006 0.1300 0.1300 0.1200 0.1250 476,595 -0.01(-3.85%)
Mar 07, 2006 0.1300 0.1300 0.1200 0.1300 547,000 +0.01(+4.00%)
Mar 06, 2006 0.1300 0.1300 0.1250 0.1250 484,500 -0.01(-7.41%)
Mar 03, 2006 0.1450 0.1450 0.1250 0.1350 1,298,130 -0.01(-6.90%)
Mar 02, 2006 0.1450 0.1450 0.1400 0.1450 1,279,900 +0.00(+3.57%)
Mar 01, 2006 0.1300 0.1400 0.1200 0.1400 9,911,640 +0.01(+7.69%)
Feb 28, 2006 0.1400 0.1400 0.1300 0.1300 122,000 -0.01(-7.14%)
Feb 27, 2006 0.1500 0.1700 0.1400 0.1400 325,413 -0.01(-6.67%)
Feb 24, 2006 0.1700 0.1700 0.1400 0.1500 290,622 -0.03(-16.67%)
Feb 23, 2006 0.1550 0.1800 0.1550 0.1800 82,800 +0.02(+16.13%)
Feb 22, 2006 0.1650 0.1800 0.1550 0.1550 196,500 -0.02(-8.82%)
Feb 21, 2006 0.1800 0.1800 0.1650 0.1700 175,000 -0.01(-8.11%)
Feb 17, 2006 0.1800 0.1850 0.1800 0.1850 112,500 +0.00(+0.00%)
Feb 15, 2006 0.1900 0.1900 0.1850 0.1850 116,000 +0.01(+5.71%)
Feb 14, 2006 0.1900 0.1900 0.1750 0.1750 50,000 -0.02(-7.89%)
Feb 13, 2006 0.2000 0.2000 0.1850 0.1900 53,545 -0.01(-5.00%)
Feb 10, 2006 0.1850 0.2000 0.1800 0.2000 59,000 +0.00(+0.00%)
Feb 09, 2006 0.1900 0.2050 0.1850 0.2000 148,500 +0.01(+5.26%)
Feb 08, 2006 0.1800 0.2000 0.1800 0.1900 88,800 -0.05(-20.83%)
Feb 07, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 03, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 02, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 31, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 30, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 27, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 26, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 25, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 24, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 23, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 20, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 19, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 18, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 17, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 13, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 12, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 11, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 10, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 09, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 06, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 05, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 04, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 03, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 30, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 22, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 21, 2005 0.2500 0.2700 0.2400 0.2400 121,200 +0.00(+0.00%)
Dec 20, 2005 0.2500 0.2700 0.2400 0.2400 121,200 -0.01(-4.00%)
Dec 19, 2005 0.2500 0.2800 0.2500 0.2500 87,000 -0.03(-10.71%)
Dec 16, 2005 0.2600 0.2950 0.2600 0.2800 30,250 +0.03(+12.00%)
Dec 15, 2005 0.2700 0.3000 0.2500 0.2500 233,500 -0.02(-5.66%)
Dec 14, 2005 0.2700 0.2800 0.2650 0.2650 117,610 -0.02(-5.36%)
Dec 13, 2005 0.2900 0.2900 0.2700 0.2800 87,050 +0.00(+0.00%)
Dec 12, 2005 0.3000 0.3000 0.2750 0.2800 60,900 -0.02(-6.67%)
Dec 09, 2005 0.3000 0.3000 0.2700 0.3000 48,800 +0.03(+11.11%)
Dec 08, 2005 0.2850 0.2900 0.2700 0.2700 100,000 -0.03(-10.00%)
Dec 07, 2005 0.2950 0.3000 0.2700 0.3000 68,000 +0.03(+11.11%)
Dec 06, 2005 0.3000 0.3000 0.2700 0.2700 18,400 -0.03(-10.00%)
Dec 05, 2005 0.2800 0.3050 0.2750 0.3000 88,000 +0.02(+7.14%)
Dec 02, 2005 0.3000 0.3100 0.2800 0.2800 74,500 -0.02(-6.67%)
Dec 01, 2005 0.3100 0.3100 0.2800 0.3000 24,850 +0.01(+1.69%)
Nov 30, 2005 0.2950 0.3200 0.2900 0.2950 124,850 +0.00(+0.00%)
Nov 29, 2005 0.3000 0.3500 0.2700 0.2950 390,247 +0.03(+11.32%)
Nov 25, 2005 0.2700 0.2700 0.2550 0.2650 96,400 -0.02(-8.62%)
Nov 23, 2005 0.3000 0.3200 0.2750 0.2900 199,750 +0.00(+0.00%)
Nov 22, 2005 0.2500 0.3000 0.2500 0.2900 86,900 +0.04(+16.00%)
Nov 21, 2005 0.2650 0.2700 0.2350 0.2500 192,100 -0.02(-5.66%)
Nov 18, 2005 0.2650 0.2700 0.2650 0.2650 61,300 -0.01(-1.85%)
Nov 17, 2005 0.2850 0.2850 0.2650 0.2700 122,200 -0.01(-3.57%)
Nov 16, 2005 0.2700 0.2800 0.2700 0.2800 193,900 -0.00(-1.75%)
Nov 15, 2005 0.3000 0.3000 0.2750 0.2850 58,900 +0.00(+1.79%)
Nov 14, 2005 0.2900 0.3000 0.2800 0.2800 166,000 -0.02(-6.67%)
Nov 11, 2005 0.3000 0.3000 0.2900 0.3000 95,000 -0.01(-3.23%)
Nov 10, 2005 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Nov 09, 2005 0.2900 0.3400 0.2900 0.3000 116,500 +0.00(+0.00%)
Nov 08, 2005 0.3200 0.3300 0.3000 0.3000 117,000 -0.03(-9.09%)
Nov 07, 2005 0.3500 0.3500 0.3150 0.3300 128,000 -0.01(-2.94%)
Nov 04, 2005 0.3650 0.3650 0.3400 0.3400 82,800 -0.02(-5.56%)
Nov 03, 2005 0.3400 0.3700 0.3400 0.3600 195,000 +0.05(+16.13%)
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.