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 )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 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 (%)
Jun 28, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 27, 2019 0.0250 0.0250 0.0200 0.0200 388,000 -0.01(-20.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 21, 2019 0.0400 0.0400 0.0300 0.0350 225,000 -0.00(-12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 03, 2019 0.0400 0.0450 0.0400 0.0400 300,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 172,998 +0.00(+0.00%)
May 30, 2019 0.0350 0.0400 0.0350 0.0400 365,000 -0.00(-11.11%)
May 29, 2019 0.0350 0.0450 0.0350 0.0450 119,000 +0.00(+0.00%)
May 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Apr 30, 2019 0.0450 0.0500 0.0450 0.0450 64,000 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 02, 2019 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 19, 2019 0.0450 0.0450 0.0400 0.0400 3,000 -0.00(-11.11%)
Mar 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0550 0.0450 0.0500 90,000 +0.01(+42.86%)
Feb 27, 2019 0.0400 0.0400 0.0350 0.0350 5,500 -0.00(-12.50%)
Feb 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0400 0.0500 79,000 -0.00(-9.09%)
Jan 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 3,650 +0.01(+22.22%)
Jan 18, 2019 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Jan 15, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 62,038 +0.00(+14.29%)
Dec 06, 2018 0.0400 0.0400 0.0350 0.0350 204,500 -0.01(-22.22%)
Dec 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 30, 2018 0.0450 0.0500 0.0450 0.0450 83,300 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0 -0.04(-43.75%)
Nov 27, 2018 0.0600 0.0800 0.0500 0.0800 144,100 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 19, 2018 0.0850 0.0850 0.0800 0.0800 3,085 -0.01(-5.88%)
Nov 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 13, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 24, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Oct 23, 2018 0.1000 0.1000 0.0900 0.0900 11,500 -0.02(-18.18%)
Oct 22, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+10.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 28, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 25, 2018 0.1250 0.1300 0.1250 0.1250 45,500 -0.01(-3.85%)
Sep 24, 2018 0.1250 0.1300 0.1250 0.1300 39,500 +0.01(+4.00%)
Sep 21, 2018 0.1250 0.1350 0.1250 0.1250 103,830 -0.01(-7.41%)
Sep 20, 2018 0.1250 0.1350 0.1200 0.1350 122,928 +0.01(+3.85%)
Sep 19, 2018 0.1350 0.1350 0.1300 0.1300 100,500 -0.01(-7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0.1400 29,211 +0.01(+3.70%)
Sep 17, 2018 0.1300 0.1350 0.1300 0.1350 34,000 -0.01(-3.57%)
Sep 13, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 12, 2018 0.1300 0.1300 0.1200 0.1300 93,000 -0.01(-3.70%)
Sep 07, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 06, 2018 0.1400 0.1400 0.1400 0.1400 7,600 +0.01(+3.70%)
Sep 05, 2018 0.1350 0.1350 0.1350 0.1350 50,000 +0.02(+12.50%)
Sep 04, 2018 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 30, 2018 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 29, 2018 0.1350 0.1350 0.1350 0.1350 35,000 +0.01(+3.85%)
Aug 28, 2018 0.1300 0.1300 0.1300 0.1300 75,000 -0.01(-7.14%)
Aug 27, 2018 0.1400 0.1400 0.1300 0.1400 59,000 +0.00(+0.00%)
Aug 24, 2018 0.1450 0.1450 0.1400 0.1400 70,250 +0.00(+0.00%)
Aug 23, 2018 0.1300 0.1400 0.1300 0.1400 39,500 +0.01(+7.69%)
Aug 22, 2018 0.1300 0.1400 0.1300 0.1300 104,530 +0.00(+0.00%)
Aug 21, 2018 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Aug 20, 2018 0.1300 0.1350 0.1250 0.1300 201,500 +0.01(+8.33%)
Aug 17, 2018 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 14, 2018 0.1400 0.1400 0.1150 0.1150 286,400 -0.00(-4.17%)
Aug 13, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.02(+20.00%)
Aug 10, 2018 0.1050 0.1050 0.1000 0.1000 10,000 -0.02(-16.67%)
Aug 09, 2018 0.1200 0.1200 0.1200 0.1200 76,500 +0.00(+0.00%)
Aug 08, 2018 0.1100 0.1200 0.1100 0.1200 125,100 +0.01(+14.29%)
Aug 07, 2018 0.0850 0.1200 0.0850 0.1050 556,000 +0.02(+31.25%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0.0850 90,000 +0.01(+6.25%)
Jul 31, 2018 0.0850 0.0850 0.0800 0.0800 275,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 61,000 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jul 26, 2018 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 59,000 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Jul 23, 2018 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0850 0.0850 0.0850 45,000 +0.00(+0.00%)
Jul 19, 2018 0.0850 0.0850 0.0850 0.0850 62,000 +0.00(+0.00%)
Jul 17, 2018 0.0850 0.0850 0.0850 50 +0.00(+0.00%)
Jul 13, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 09, 2018 0.0850 0.0850 0.0800 0.0850 79,000 +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.