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
Last Price Updated: 12:35 PM EDT, Jun 6, 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 (%)
Aug 26, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 25, 2016 0.1100 0.1150 0.1100 0.1150 187,000 +0.03(+27.78%)
Aug 24, 2016 0.0800 0.0900 0.0800 0.0900 216,676 +0.01(+12.50%)
Aug 23, 2016 0.0900 0.0900 0.0800 0.0800 7,500 -0.01(-15.79%)
Aug 18, 2016 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Aug 16, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 10, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 28, 2016 0.1000 0.1200 0.1000 0.1200 15,000 +0.00(+0.00%)
Jul 27, 2016 0.1100 0.1200 0.1100 0.1200 12,500 +0.01(+9.09%)
Jul 26, 2016 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Jul 25, 2016 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jul 22, 2016 0.1100 0.1100 0.1100 0.1100 42,000 +0.01(+4.76%)
Jul 21, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Jul 18, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2016 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Jul 04, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 27, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jun 24, 2016 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+5.56%)
Jun 22, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 21, 2016 0.1000 0.1000 0.1000 0.1000 53,570 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 17, 2016 0.0900 0.1000 0.0900 0.1000 113,106 +0.00(+0.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
May 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 30, 2016 0.0700 0.0700 0.0700 0.0700 6,500 -0.00(-6.67%)
May 17, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 16, 2016 0.0700 0.0700 0.0650 0.0700 155,020 -0.01(-12.50%)
May 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 11, 2016 0.0750 0.0750 0.0750 0.0750 117,500 -0.01(-6.25%)
May 09, 2016 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
May 04, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 03, 2016 0.0850 0.1250 0.0850 0.1250 35,000 +0.04(+56.25%)
Apr 29, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 26, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 13, 2016 0.0850 0.0850 0.0800 0.0800 12,500 -0.01(-5.88%)
Apr 04, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 22, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2016 0.0600 0.0700 0.0600 0.0700 157,800 +0.01(+16.67%)
Mar 16, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 02, 2016 0.0500 0.0500 0.0500 20 -0.00(-9.09%)
Feb 19, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 16, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 10, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 05, 2016 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jan 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2015 0.0500 0.0550 0.0500 0.0550 130,000 +0.00(+10.00%)
Dec 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Nov 23, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 20, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Nov 19, 2015 0.0600 0.0650 0.0500 0.0650 136,860 -0.01(-7.14%)
Nov 18, 2015 0.0600 0.0700 0.0600 0.0700 60,000 +0.02(+40.00%)
Nov 17, 2015 0.0600 0.0600 0.0500 0.0500 187,725 -0.01(-16.67%)
Nov 16, 2015 0.0600 0.0650 0.0600 0.0600 261,000 +0.00(+0.00%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 12, 2015 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Nov 09, 2015 0.0650 0.0650 0.0650 0.0650 137,000 +0.00(+0.00%)
Nov 06, 2015 0.0650 0.0650 0.0650 0.0650 2,900 +0.01(+8.33%)
Nov 05, 2015 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Oct 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 05, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 02, 2015 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Oct 01, 2015 0.0700 0.0700 0.0600 0.0600 10,800 -0.01(-7.69%)
Sep 29, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 16, 2015 0.0550 0.0550 0.0550 500 -0.02(-21.43%)
Sep 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 10, 2015 0.0700 0.0700 0.0650 0.0650 78,000 +0.01(+8.33%)
Sep 09, 2015 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 03, 2015 0.0500 0.0650 0.0500 0.0650 89,500 +0.01(+30.00%)
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.