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: RSLV )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
May 31, 2023 0.2000 0.2100 0.2000 0.2100 167,600 +0.01(+2.44%)
May 30, 2023 0.2000 0.2050 0.1950 0.2050 238,832 +0.00(+0.00%)
May 29, 2023 0.2050 0.2050 0.2000 0.2050 263,675 +0.00(+2.50%)
May 26, 2023 0.2200 0.2200 0.2000 0.2000 177,834 -0.01(-6.98%)
May 25, 2023 0.2100 0.2200 0.2100 0.2150 290,541 -0.01(-2.27%)
May 24, 2023 0.2150 0.2300 0.2150 0.2200 357,169 -0.01(-6.38%)
May 23, 2023 0.2300 0.2350 0.2250 0.2350 106,215 +0.01(+4.44%)
May 19, 2023 0.2250 0 +0.01(+2.27%)
May 18, 2023 0.2200 0.2200 0.2150 0.2200 144,739 +0.00(+0.00%)
May 17, 2023 0.2250 0.2250 0.2150 0.2200 314,908 -0.01(-2.22%)
May 16, 2023 0.2300 0.2300 0.2200 0.2250 375,135 -0.01(-2.17%)
May 15, 2023 0.2400 0.2400 0.2250 0.2300 424,089 -0.00(-2.13%)
May 12, 2023 0.2450 0.2450 0.2250 0.2350 81,300 +0.00(+2.17%)
May 11, 2023 0.2350 0.2400 0.2300 0.2300 284,480 -0.00(-2.13%)
May 10, 2023 0.2300 0.2500 0.2300 0.2350 271,967 -0.01(-2.08%)
May 09, 2023 0.2400 0.2400 0.2300 0.2400 149,826 -0.01(-2.04%)
May 08, 2023 0.2400 0.2500 0.2400 0.2450 119,049 +0.01(+2.08%)
May 05, 2023 0.2350 0.2400 0.2300 0.2400 64,558 +0.01(+4.35%)
May 04, 2023 0.2400 0.2400 0.2300 0.2300 197,562 -0.00(-2.13%)
May 03, 2023 0.2400 0.2400 0.2350 0.2350 225,644 -0.01(-2.08%)
May 02, 2023 0.2400 0.2600 0.2400 0.2400 76,500 +0.00(+0.00%)
May 01, 2023 0.2500 0.2600 0.2400 0.2400 92,933 -0.02(-7.69%)
Apr 28, 2023 0.2500 0.2600 0.2500 0.2600 47,052 +0.00(+0.00%)
Apr 27, 2023 0.2650 0.2650 0.2500 0.2600 53,222 +0.01(+1.96%)
Apr 26, 2023 0.2650 0.2650 0.2500 0.2550 641,280 -0.01(-3.77%)
Apr 25, 2023 0.2700 0.2700 0.2650 0.2650 6,300 -0.01(-1.85%)
Apr 24, 2023 0.2750 0.2750 0.2700 0.2700 12,000 -0.01(-3.57%)
Apr 21, 2023 0.2900 0.2950 0.2800 0.2800 33,466 -0.01(-3.45%)
Apr 20, 2023 0.2850 0.2900 0.2800 0.2900 23,734 +0.01(+3.57%)
Apr 19, 2023 0.2750 0.2800 0.2750 0.2800 13,374 +0.01(+1.82%)
Apr 18, 2023 0.2900 0.2950 0.2750 0.2750 109,806 -0.01(-3.51%)
Apr 17, 2023 0.3000 0.3000 0.2850 0.2850 95,499 -0.02(-5.00%)
Apr 14, 2023 0.3000 0.3100 0.2950 0.3000 297,874 +0.01(+3.45%)
Apr 13, 2023 0.3200 0.3200 0.2900 0.2900 93,800 -0.01(-3.33%)
Apr 12, 2023 0.3150 0.3200 0.2950 0.3000 239,407 -0.02(-4.76%)
Apr 11, 2023 0.3100 0.3300 0.3100 0.3150 298,158 +0.01(+1.61%)
Apr 10, 2023 0.2950 0.3100 0.2800 0.3100 161,851 +0.01(+1.64%)
Apr 06, 2023 0.3050 0 +0.01(+3.39%)
Apr 05, 2023 0.2950 0.2950 0.2850 0.2950 158,404 +0.00(+0.00%)
Apr 04, 2023 0.2600 0.3000 0.2600 0.2950 540,111 +0.03(+13.46%)
Apr 03, 2023 0.2600 0.2650 0.2500 0.2600 26,054 +0.02(+6.12%)
Mar 31, 2023 0.2650 0.2650 0.2400 0.2450 113,000 -0.01(-2.00%)
Mar 30, 2023 0.2500 0.2500 0.2450 0.2500 128,750 +0.00(+0.00%)
Mar 29, 2023 0.2500 0.2500 0.2400 0.2500 138,918 +0.00(+0.00%)
Mar 28, 2023 0.2500 0.2500 0.2450 0.2500 71,670 +0.01(+2.04%)
Mar 27, 2023 0.2500 0.2650 0.2450 0.2450 93,998 -0.02(-7.55%)
Mar 24, 2023 0.2650 0.2700 0.2600 0.2650 80,323 +0.01(+3.92%)
Mar 23, 2023 0.2450 0.2600 0.2450 0.2550 176,000 +0.02(+6.25%)
Mar 22, 2023 0.2400 0.2400 0.2400 0.2400 38,628 +0.00(+0.00%)
Mar 21, 2023 0.2600 0.2600 0.2400 0.2400 92,455 -0.02(-7.69%)
Mar 20, 2023 0.2550 0.2600 0.2500 0.2600 124,287 +0.00(+0.00%)
Mar 17, 2023 0.2450 0.2600 0.2350 0.2600 105,894 +0.02(+6.12%)
Mar 16, 2023 0.2450 0.2450 0.2350 0.2450 25,698 +0.01(+4.26%)
Mar 15, 2023 0.2400 0.2400 0.2350 0.2350 64,571 -0.01(-2.08%)
Mar 14, 2023 0.2500 0.2500 0.2400 0.2400 72,618 -0.01(-4.00%)
Mar 13, 2023 0.2500 0.2600 0.2500 0.2500 107,883 +0.01(+4.17%)
Mar 10, 2023 0.2300 0.2500 0.2300 0.2400 152,735 +0.01(+2.13%)
Mar 09, 2023 0.2500 0.2500 0.2330 0.2350 129,174 -0.01(-2.08%)
Mar 08, 2023 0.2550 0.2550 0.2300 0.2400 100,468 -0.01(-2.04%)
Mar 07, 2023 0.2650 0.2650 0.2450 0.2450 379,700 -0.01(-3.92%)
Mar 06, 2023 0.2600 0.2600 0.2550 0.2550 72,424 +0.00(+0.00%)
Mar 03, 2023 0.2600 0.2600 0.2500 0.2550 16,650 +0.01(+2.00%)
Mar 02, 2023 0.2550 0.2600 0.2500 0.2500 93,540 -0.01(-3.85%)
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.