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: RV )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 31, 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, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
May 30, 2022 0.1050 0.1050 0.0900 0.0900 53,500 -0.01(-10.00%)
May 27, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 25, 2022 0.0950 0 -0.01(-9.52%)
May 24, 2022 0.0900 0.1100 0.0850 0.1050 146,577 +0.00(+5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
May 18, 2022 0.1000 0.1000 0.0900 0.0900 117,500 -0.01(-10.00%)
May 17, 2022 0.1000 0.1000 0.0900 0.1000 28,500 -0.01(-9.09%)
May 16, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
May 13, 2022 0.1050 0.1050 0.1000 0.1000 39,600 +0.00(+0.00%)
May 11, 2022 0.1000 0 +0.01(+11.11%)
May 10, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 09, 2022 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
May 06, 2022 0.0900 0.0900 0.0900 0.0900 89,000 -0.01(-5.26%)
May 05, 2022 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
May 03, 2022 0.1000 77 +0.00(+0.00%)
May 02, 2022 0.1050 0.1050 0.1000 0.1000 9,500 +0.00(+0.00%)
Apr 29, 2022 0.1000 0.1000 0.1000 0.1000 107,823 +0.00(+0.00%)
Apr 28, 2022 0.1050 0.1050 0.1000 0.1000 64,000 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1000 0.1000 0.1000 40,762 +0.00(+0.00%)
Apr 26, 2022 0.1050 0.1050 0.1000 0.1000 350,000 -0.01(-9.09%)
Apr 25, 2022 0.1050 0.1100 0.1050 0.1100 13,586 +0.00(+0.00%)
Apr 22, 2022 0.1200 0.1200 0.1000 0.1100 440,817 -0.01(-12.00%)
Apr 21, 2022 0.1200 0.1250 0.1200 0.1250 31,300 +0.00(+0.00%)
Apr 20, 2022 0.1350 0.1350 0.1250 0.1250 112,648 -0.01(-3.85%)
Apr 19, 2022 0.1300 0.1300 0.1300 0.1300 27,625 -0.01(-7.14%)
Apr 18, 2022 0.1400 0.1400 0.1400 0.1400 21,475 +0.02(+16.67%)
Apr 13, 2022 0.1200 0 -0.01(-4.00%)
Apr 12, 2022 0.1300 0.1300 0.1250 0.1250 23,800 -0.01(-3.85%)
Apr 11, 2022 0.1400 0.1400 0.1300 0.1300 67,646 +0.00(+0.00%)
Apr 08, 2022 0.1300 0.1300 0.1300 0.1300 32,500 +0.00(+0.00%)
Apr 07, 2022 0.1350 0.1350 0.1300 0.1300 157,600 -0.01(-3.70%)
Apr 06, 2022 0.1400 0.1400 0.1350 0.1350 146,500 -0.01(-3.57%)
Apr 05, 2022 0.1450 0.1450 0.1400 0.1400 40,700 +0.00(+0.00%)
Apr 04, 2022 0.1450 0.1450 0.1400 0.1400 111,000 -0.00(-3.45%)
Apr 01, 2022 0.1450 0.1450 0.1450 0.1450 57,500 +0.00(+3.57%)
Mar 31, 2022 0.1450 0.1450 0.1400 0.1400 108,000 -0.01(-6.67%)
Mar 30, 2022 0.1550 0.1550 0.1500 0.1500 48,010 +0.00(+0.00%)
Mar 29, 2022 0.1550 0.1550 0.1500 0.1500 44,000 -0.01(-6.25%)
Mar 28, 2022 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Mar 25, 2022 0.1650 0.1650 0.1550 0.1650 21,000 +0.01(+3.13%)
Mar 24, 2022 0.1600 0.1600 0.1550 0.1600 35,379 +0.00(+0.00%)
Mar 23, 2022 0.1600 0.1600 0.1500 0.1600 93,421 +0.01(+3.23%)
Mar 22, 2022 0.1550 0.1600 0.1550 0.1550 19,167 +0.01(+3.33%)
Mar 21, 2022 0.1500 0.1600 0.1500 0.1500 123,099 +0.01(+3.45%)
Mar 18, 2022 0.1450 0.1450 0.1450 0.1450 50,000 +0.00(+0.00%)
Mar 17, 2022 0.1450 0.1450 0.1350 0.1450 22,500 +0.01(+7.41%)
Mar 16, 2022 0.1450 0.1450 0.1350 0.1350 115,146 -0.01(-6.90%)
Mar 15, 2022 0.1500 0.1500 0.1450 0.1450 105,573 -0.01(-3.33%)
Mar 11, 2022 0.1500 0 +0.00(+0.00%)
Mar 09, 2022 0.1500 0 -0.01(-6.25%)
Mar 08, 2022 0.1650 0.1650 0.1600 0.1600 23,000 +0.00(+0.00%)
Mar 07, 2022 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-8.57%)
Mar 04, 2022 0.1600 0.1750 0.1550 0.1750 169,980 +0.01(+9.37%)
Mar 03, 2022 0.1700 0.1700 0.1600 0.1600 27,500 +0.01(+6.67%)
Mar 02, 2022 0.1500 0.1550 0.1500 0.1500 80,000 -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.