Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RUM )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 12, 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 (%)
Apr 30, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Apr 27, 2018 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 09, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 03, 2018 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0400 0.0450 0.0400 0.0450 53,000 -0.01(-10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2018 0.0450 0.0500 0.0400 0.0500 63,000 +0.01(+11.11%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 69,000 -0.01(-10.00%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 07, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2018 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Mar 05, 2018 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 45,000 -0.00(-9.09%)
Mar 01, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Feb 28, 2018 0.0550 0.0550 0.0500 0.0500 87,000 -0.01(-16.67%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 20, 2018 0.0600 0.0700 0.0600 0.0700 2,500 +0.02(+27.27%)
Feb 15, 2018 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Feb 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Feb 09, 2018 0.0650 0.0650 0.0650 0.0650 62,000 -0.01(-7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 06, 2018 0.0650 0.0750 0.0650 0.0750 148,600 +0.01(+15.38%)
Feb 05, 2018 0.0600 0.0600 0.0600 0.0650 166,020 +0.01(+18.18%)
Feb 02, 2018 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Feb 01, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 30, 2018 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Jan 29, 2018 0.0500 0.0500 0.0500 0.0500 16,050 -0.00(-9.09%)
Jan 26, 2018 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jan 25, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jan 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 18, 2018 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Jan 17, 2018 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 22, 2017 0.0750 0.0750 0.0750 410 +0.00(+0.00%)
Dec 19, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 18, 2017 0.0600 0.0900 0.0600 0.0900 200,500 +0.03(+50.00%)
Dec 15, 2017 0.0500 0.0600 0.0500 0.0600 74,000 +0.01(+33.33%)
Dec 14, 2017 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 12, 2017 0.0550 0.0550 0.0500 0.0500 24,000 -0.00(-9.09%)
Dec 11, 2017 0.0450 0.0550 0.0450 0.0550 138,000 +0.01(+22.22%)
Dec 08, 2017 0.0550 0.0550 0.0450 0.0450 8,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Nov 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 22, 2017 0.0550 0.0550 0.0550 0.0550 2,400 +0.00(+0.00%)
Nov 17, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Nov 14, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 10, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 07, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 27, 2017 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Oct 25, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Oct 23, 2017 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Oct 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2017 0.0500 0.0550 0.0500 0.0550 107,000 +0.00(+0.00%)
Oct 13, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 12, 2017 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Oct 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0550 0.0500 0.0500 70,000 -0.01(-16.67%)
Sep 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 19, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 06, 2017 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
Sep 05, 2017 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Aug 25, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 23, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2017 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Aug 08, 2017 0.0650 0.0650 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0650 0.0600 0.0650 15,100 +0.01(+8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 08, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-13.33%)
May 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 12, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 04, 2017 0.0700 0.0750 0.0650 0.0750 15,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.