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: 10:58 AM EDT, May 29, 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 25, 2022 0.1600 50 -0.02(-11.11%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 2,003 +0.01(+5.88%)
Apr 21, 2022 0.1750 0.1750 0.1700 0.1700 52,100 -0.01(-5.56%)
Apr 20, 2022 0.1850 0.1850 0.1800 0.1800 261,179 -0.01(-2.70%)
Apr 19, 2022 0.1850 0.1850 0.1850 0.1850 9,506 +0.00(+0.00%)
Apr 18, 2022 0.1850 0.1850 0.1850 0.1850 72,107 -0.01(-2.63%)
Apr 13, 2022 0.1900 0 +0.01(+2.70%)
Apr 12, 2022 0.1850 0.1850 0.1850 0.1850 850 +0.00(+0.00%)
Apr 07, 2022 0.1850 180 -0.01(-2.63%)
Apr 06, 2022 0.1900 0.1900 0.1900 0.1900 95,000 +0.01(+2.70%)
Apr 01, 2022 0.1850 340 +0.00(+0.00%)
Mar 31, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Mar 30, 2022 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Mar 29, 2022 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Mar 28, 2022 0.1900 0.1900 0.1850 0.1900 13,609 +0.00(+0.00%)
Mar 24, 2022 0.1900 0 -0.01(-2.56%)
Mar 23, 2022 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Mar 21, 2022 0.1900 0 +0.00(+0.00%)
Mar 18, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 17, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 16, 2022 0.1900 0.1900 0.1900 0.1900 2,007 +0.00(+0.00%)
Mar 15, 2022 0.1900 0.1900 0.1900 0.1900 21,052 -0.01(-2.56%)
Mar 14, 2022 0.1950 0.1950 0.1950 0.1950 20,010 +0.01(+2.63%)
Mar 11, 2022 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-2.56%)
Mar 07, 2022 0.1950 20 +0.01(+2.63%)
Feb 28, 2022 0.1900 0 +0.00(+0.00%)
Feb 25, 2022 0.1850 0.1900 0.1700 0.1900 456,465 +0.01(+2.70%)
Feb 24, 2022 0.1850 0.1850 0.1850 0.1850 3,300 -0.02(-7.50%)
Feb 17, 2022 0.2000 0 +0.00(+0.00%)
Feb 16, 2022 0.2000 0.2000 0.2000 0.2000 62,321 -0.01(-4.76%)
Feb 15, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Feb 10, 2022 0.2100 7 +0.01(+5.00%)
Feb 09, 2022 0.2000 0.2000 0.2000 0.2000 159,000 +0.00(+0.00%)
Feb 08, 2022 0.2000 0.2000 0.2000 0.2000 5,800 +0.00(+0.00%)
Feb 07, 2022 0.2050 0.2050 0.2000 0.2000 22,500 -0.01(-4.76%)
Feb 04, 2022 0.2000 0.2100 0.2000 0.2100 11,500 +0.01(+5.00%)
Feb 03, 2022 0.2000 0.2000 82,000 +0.00(+0.00%)
Jan 31, 2022 0.2000 0 +0.00(+0.00%)
Jan 28, 2022 0.2100 0.2100 0.2000 0.2000 32,000 -0.01(-6.98%)
Jan 27, 2022 0.2150 0.2150 0.2100 0.2150 4,090 +0.01(+2.38%)
Jan 26, 2022 0.2100 0.2100 0.2100 0.2100 32,000 +0.01(+2.44%)
Jan 25, 2022 0.2050 0.2050 0.2050 0.2050 5,700 -0.01(-2.38%)
Jan 24, 2022 0.2050 0.2100 0.2050 0.2100 106,000 +0.01(+5.00%)
Jan 21, 2022 0.2000 0.2000 0.2000 0.2000 162,500 +0.00(+0.00%)
Jan 20, 2022 0.2000 0.2000 0.2000 0.2000 83,100 +0.00(+0.00%)
Jan 19, 2022 0.2000 0.2000 0.2000 0.2000 149,500 +0.00(+0.00%)
Jan 14, 2022 0.2000 150 -0.00(-2.44%)
Jan 13, 2022 0.2100 0.2100 0.2050 0.2050 35,851 +0.00(+0.00%)
Jan 12, 2022 0.2050 0.2050 0.2050 0.2050 47,100 +0.01(+5.13%)
Jan 10, 2022 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1950 0.1950 88,070 -0.01(-2.50%)
Jan 06, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.2100 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Dec 29, 2021 0.2050 0.2050 0.2000 0.2000 190,300 -0.00(-2.44%)
Dec 24, 2021 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Dec 23, 2021 0.2200 0.2200 0.2200 0.2200 1,336 -0.01(-2.22%)
Dec 22, 2021 0.2200 0.2250 0.2200 0.2250 10,000 +0.01(+4.65%)
Dec 21, 2021 0.2250 0.2250 0.2150 0.2150 99,000 +0.00(+0.00%)
Dec 20, 2021 0.2250 0.2250 0.2150 0.2150 71,422 -0.01(-2.27%)
Dec 17, 2021 0.2150 0.2200 0.2100 0.2200 321,448 +0.01(+4.76%)
Dec 16, 2021 0.2100 0.2100 0.2100 0.2100 357,800 +0.01(+2.44%)
Dec 15, 2021 0.2050 0.2050 0.2050 0.2050 47,548 +0.00(+0.00%)
Dec 14, 2021 0.2050 0.2050 0.2050 0.2050 5,205 +0.01(+7.89%)
Dec 13, 2021 0.2050 0.2050 0.1750 0.1900 90,505 -0.02(-9.52%)
Dec 10, 2021 0.2050 0.2100 0.2050 0.2100 216,699 +0.01(+2.44%)
Dec 08, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 07, 2021 0.2050 0.2050 0.1950 0.1950 37,000 -0.01(-4.88%)
Dec 06, 2021 0.2050 0.2050 0.2050 0.2050 32,000 +0.00(+0.00%)
Dec 03, 2021 0.2000 0.2050 0.2000 0.2050 105,500 +0.00(+2.50%)
Dec 02, 2021 0.2000 0.2050 0.2000 0.2000 75,519 +0.00(+0.00%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 30, 2021 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-4.76%)
Nov 25, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 23, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Nov 15, 2021 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+0.00%)
Nov 11, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 09, 2021 0.2050 0.2050 0.2050 0.2050 27,585 -0.01(-2.38%)
Nov 08, 2021 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Nov 05, 2021 0.2100 0.2100 0.2100 0.2100 100,000 +0.01(+2.44%)
Nov 04, 2021 0.2050 0.2050 0.2050 0.2050 38,131 +0.00(+0.00%)
Nov 03, 2021 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-4.65%)
Nov 02, 2021 0.2050 0.2150 0.2050 0.2150 76,500 +0.01(+7.50%)
Nov 01, 2021 0.2150 0.2150 0.2000 0.2000 223,635 -0.01(-6.98%)
Oct 29, 2021 0.2100 0.2150 0.2100 0.2150 80,336 +0.01(+4.88%)
Oct 28, 2021 0.2050 0.2050 0.2050 0.2050 184,700 +0.00(+0.00%)
Oct 27, 2021 0.2000 0.2050 0.2000 0.2050 83,500 +0.00(+0.00%)
Oct 26, 2021 0.2050 0.2050 125,500 +0.00(+0.00%)
Oct 25, 2021 0.2050 0.2050 0.2050 0.2050 107,500 +0.00(+0.00%)
Oct 22, 2021 0.2000 0.2050 0.2000 0.2050 100,500 +0.00(+2.50%)
Oct 21, 2021 0.2050 0.2050 0.2000 0.2000 804,700 +0.00(+0.00%)
Oct 20, 2021 0.2000 0.2000 0.2000 0.2000 22,100 -0.00(-2.44%)
Oct 19, 2021 0.2000 0.2050 0.2000 0.2050 150,236 +0.00(+0.00%)
Oct 18, 2021 0.2050 0.2100 0.2050 0.2050 41,000 +0.00(+2.50%)
Oct 14, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2021 0.2000 0.2000 0.2000 0.2000 48,900 +0.01(+2.56%)
Oct 12, 2021 0.2000 0.2000 0.1950 0.1950 13,000 -0.01(-2.50%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 06, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 05, 2021 0.1900 0.2000 0.1900 0.1950 166,333 +0.01(+5.41%)
Oct 01, 2021 0.1850 0.1850 0.1850 300 +0.00(+0.00%)
Sep 30, 2021 0.1900 0.1900 0.1850 0.1850 102,001 -0.01(-5.13%)
Sep 29, 2021 0.1850 0.1950 0.1850 0.1950 49,605 +0.02(+8.33%)
Sep 28, 2021 0.1800 0.1800 0.1800 0.1800 1,250,000 +0.00(+0.00%)
Sep 27, 2021 0.1800 0.1800 0.1800 0.1800 30,500 +0.00(+0.00%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 1,380 +0.00(+0.00%)
Sep 23, 2021 0.1850 0.1850 0.1800 0.1800 26,500 +0.00(+0.00%)
Sep 22, 2021 0.1900 0.1900 0.1800 0.1800 797,000 +0.00(+0.00%)
Sep 21, 2021 0.1800 0.1800 0.1800 0.1800 947,584 +0.01(+2.86%)
Sep 20, 2021 0.1750 0.1750 0.1750 0.1750 63,000 +0.00(+0.00%)
Sep 17, 2021 0.1750 0.1800 0.1750 0.1750 641,000 -0.01(-5.41%)
Sep 15, 2021 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Sep 14, 2021 0.1800 0.1800 0.1700 0.1700 176,800 -0.01(-5.56%)
Sep 13, 2021 0.1700 0.1800 0.1700 0.1800 55,500 +0.00(+0.00%)
Sep 10, 2021 0.1850 0.1850 0.1800 0.1800 27,100 +0.00(+0.00%)
Sep 09, 2021 0.1850 0.1850 0.1800 0.1800 49,658 -0.01(-2.70%)
Sep 08, 2021 0.1850 0.1850 0.1850 0.1850 12,363 +0.00(+0.00%)
Sep 07, 2021 0.1850 0.1850 0.1850 0.1850 91,700 -0.01(-2.63%)
Sep 02, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 01, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 31, 2021 0.1800 0.1850 0.1800 0.1850 54,100 +0.01(+2.78%)
Aug 27, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 26, 2021 0.1900 0.1900 0.1900 0.1900 139,500 -0.01(-2.56%)
Aug 25, 2021 0.1950 0.1950 0.1950 0.1950 89,000 -0.01(-2.50%)
Aug 24, 2021 0.2000 0.2000 0.2000 0.2000 59,200 +0.01(+2.56%)
Aug 23, 2021 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Aug 20, 2021 0.2000 0.2000 0.1950 0.1950 88,000 -0.01(-2.50%)
Aug 19, 2021 0.2050 0.2050 0.2000 0.2000 2,050 +0.00(+0.00%)
Aug 18, 2021 0.2050 0.2050 0.2000 0.2000 34,500 -0.00(-2.44%)
Aug 17, 2021 0.2050 0.2050 0.2000 0.2050 37,500 -0.01(-2.38%)
Aug 09, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 03, 2021 0.2200 0.2200 0.2200 283 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 29, 2021 0.2000 0.2000 0.2000 0.2000 60,166 +0.00(+0.00%)
Jul 28, 2021 0.1950 0.2000 0.1950 0.2000 40,825 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2021 0.1750 0.2000 0.1750 0.2000 230,100 +0.01(+5.26%)
Jul 20, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 19, 2021 0.1950 0.1950 0.1950 0.1950 11,500 +0.00(+0.00%)
Jul 16, 2021 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Jul 14, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 19,000 +0.00(+0.00%)
Jul 12, 2021 0.1950 0.2000 0.1950 0.1950 99,726 +0.00(+0.00%)
Jul 09, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jul 08, 2021 0.2000 0.2000 0.1950 0.1950 53,310 +0.00(+0.00%)
Jul 07, 2021 0.1950 0.1950 0.1950 0.1950 8,889 +0.00(+0.00%)
Jul 06, 2021 0.1950 0.1950 0.1950 0.1950 33,643 -0.01(-2.50%)
Jul 05, 2021 0.1950 0.2000 0.1950 0.2000 20,000 +0.00(+0.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0.2000 8,577 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 29, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jun 28, 2021 0.1950 0.1950 0.1950 0.1950 6,517 +0.00(+0.00%)
Jun 25, 2021 0.1950 0.2000 0.1950 0.1950 177,250 +0.01(+2.63%)
Jun 24, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jun 23, 2021 0.1950 0.1950 0.1900 0.1900 41,140 -0.01(-2.56%)
Jun 22, 2021 0.1950 0.1950 0.1950 0.1950 153,000 +0.01(+2.63%)
Jun 21, 2021 0.1900 0.1900 0.1900 0.1900 211,552 -0.01(-2.56%)
Jun 18, 2021 0.1900 0.1950 0.1900 0.1950 60,700 +0.01(+2.63%)
Jun 17, 2021 0.1950 0.1950 0.1900 0.1900 267,000 +0.00(+0.00%)
Jun 16, 2021 0.1900 0.1900 0.1850 0.1900 191,400 -0.01(-2.56%)
Jun 15, 2021 0.1950 0.1950 0.1900 0.1950 176,000 +0.01(+2.63%)
Jun 14, 2021 0.2000 0.2000 0.1900 0.1900 334,578 -0.01(-2.56%)
Jun 11, 2021 0.1900 0.2100 0.1900 0.1950 403,173 +0.01(+2.63%)
Jun 10, 2021 0.1850 0.1900 0.1850 0.1900 570,000 +0.01(+2.70%)
Jun 09, 2021 0.1850 0.1950 0.1850 0.1850 1,900,748 +0.00(+0.00%)
Jun 08, 2021 0.1800 0.1900 0.1800 0.1850 106,209 +0.01(+2.78%)
Jun 07, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jun 04, 2021 0.1900 0.1900 0.1800 0.1800 4,500 -0.01(-5.26%)
Jun 03, 2021 18.50 0.1900 0.1850 0.1900 1,049,900 +0.01(+2.70%)
Jun 02, 2021 0.1850 0.1850 0.1800 0.1850 169,500 +0.01(+2.78%)
Jun 01, 2021 0.1700 0.1800 0.1700 0.1800 64,400 +0.01(+5.88%)
May 31, 2021 0.1550 0.1700 0.1550 0.1700 71,550 +0.01(+3.03%)
May 26, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 25, 2021 0.1600 0.1750 0.1600 0.1700 206,199 -0.00(-2.86%)
May 20, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 19, 2021 0.1650 0.1700 0.1650 0.1700 578,843 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 13, 2021 0.1650 0.1650 0.1650 0.1650 26,000 -0.01(-5.71%)
May 12, 2021 0.1650 0.1750 0.1650 0.1750 88,250 +0.01(+6.06%)
May 10, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 07, 2021 0.1700 0.1800 0.1600 0.1800 132,800 +0.01(+5.88%)
May 06, 2021 0.1700 0.1700 0.1700 0.1700 43,000 +0.00(+0.00%)
May 05, 2021 0.1600 0.1700 0.1600 0.1700 76,791 +0.01(+6.25%)
May 04, 2021 0.1600 0.1600 0.1600 0.1600 270,000 +0.01(+3.23%)
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.