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 (%)
Aug 25, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 23, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2017 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Aug 08, 2017 0.0650 0.0650 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0650 0.0600 0.0650 15,100 +0.01(+8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 08, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-13.33%)
May 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 12, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 04, 2017 0.0700 0.0750 0.0650 0.0750 15,000 +0.00(+0.00%)
May 02, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Apr 25, 2017 0.0850 0.0850 0.0700 0.0700 4,000 -0.01(-12.50%)
Apr 19, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 13, 2017 0.0750 0.0750 0.0700 0.0700 30,000 -0.00(-6.67%)
Apr 11, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 03, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 31, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Mar 03, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 22, 2017 0.0700 0.0900 0.0700 0.0900 8,000 +0.00(+0.00%)
Feb 21, 2017 0.0900 0.0900 0.0900 0.0900 3,100 +0.00(+0.00%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 16, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Feb 15, 2017 0.0850 0.0850 0.0850 0.0850 50,500 +0.01(+6.25%)
Feb 13, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 10, 2017 0.0800 0.0900 0.0800 0.0900 23,750 +0.01(+12.50%)
Feb 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 07, 2017 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Feb 06, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 30, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 27, 2017 0.0800 0.0900 0.0800 0.0900 35,000 +0.01(+12.50%)
Jan 20, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 18, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 16, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 10, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 21, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Dec 12, 2016 0.0650 0.0700 0.0600 0.0600 107,000 -0.01(-14.29%)
Dec 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 29, 2016 0.0700 0.0850 0.0700 0.0850 10,000 +0.01(+6.25%)
Nov 28, 2016 0.0850 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Nov 24, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 23, 2016 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Nov 22, 2016 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Nov 18, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 16, 2016 0.0850 0.0850 0.0850 750 -0.00(-5.56%)
Nov 14, 2016 0.0900 0.0900 0.0900 500 +0.01(+12.50%)
Nov 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2016 0.0800 0.0800 0.0800 127 -0.01(-5.88%)
Nov 07, 2016 0.0850 0.0850 0.0850 0.0850 54,246 -0.01(-15.00%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 24, 2016 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Oct 19, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 18, 2016 0.1100 0.1100 0.0800 0.0900 175,500 -0.02(-18.18%)
Oct 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 12, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 03, 2016 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Sep 30, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+15.79%)
Sep 29, 2016 0.1050 0.1050 0.0950 0.0950 10,000 -0.02(-20.83%)
Sep 28, 2016 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 26, 2016 0.0950 0.1200 0.0950 0.1200 7,596 +0.00(+0.00%)
Sep 23, 2016 0.1000 0.1200 0.1000 0.1200 10,000 +0.02(+20.00%)
Sep 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
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.