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 (%)
Sep 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 23, 2014 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Sep 19, 2014 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 18, 2014 0.1100 0.1100 0.1100 0.1100 48,705 +0.00(+0.00%)
Sep 11, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 10, 2014 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Sep 09, 2014 0.1050 0.1200 0.1050 0.1200 63,600 +0.01(+9.09%)
Sep 08, 2014 0.1100 0.1100 0.1050 0.1100 11,425 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 29, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 27, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Aug 26, 2014 0.1100 0.1100 0.1100 0.1100 4,004 -0.03(-18.52%)
Aug 15, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 14, 2014 0.1150 0.1400 0.1150 0.1400 104,500 +0.03(+21.74%)
Aug 08, 2014 0.1150 0 +0.00(+0.00%)
Jul 31, 2014 0.1150 0 -0.03(-17.86%)
Jul 21, 2014 0.1400 0.1400 0 +0.03(+21.74%)
Jul 18, 2014 0.1150 0.1150 0.1150 0.1150 22,397 -0.03(-17.86%)
Jul 17, 2014 0.1400 0.1400 0.1400 0.1400 1,400 +0.01(+3.70%)
Jul 16, 2014 0.1300 0.1350 0.1150 0.1350 85,500 +0.03(+28.57%)
Jul 15, 2014 0.1200 0.1200 0.1050 0.1050 45,000 -0.01(-12.50%)
Jul 14, 2014 0.1200 0.1200 0.1200 0.1200 50,000 -0.02(-11.11%)
Jul 11, 2014 0.1300 0.1350 0.1300 0.1350 14,796 +0.01(+8.00%)
Jul 09, 2014 0.1250 0.1250 0 +0.01(+4.17%)
Jul 07, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jul 03, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jun 30, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2014 0.1250 0.1250 0.1200 0.1200 4,000 +0.00(+0.00%)
Jun 25, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 12, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 06, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 04, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 02, 2014 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 30, 2014 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
May 29, 2014 0.1400 0.1450 0.1400 0.1450 25,364 -0.01(-3.33%)
May 28, 2014 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 20, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 16, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 15, 2014 0.1300 0.1300 0.1300 0.1300 18,500 +0.01(+4.00%)
May 08, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
May 06, 2014 0.1150 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 05, 2014 0.1300 0.1300 0.1200 0.1200 13,700 -0.01(-4.00%)
May 01, 2014 0.1250 0.1250 0.1250 0.1250 300 +0.01(+4.17%)
Apr 30, 2014 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-7.69%)
Apr 29, 2014 0.1200 0.1300 0.1200 0.1300 137,000 +0.01(+8.33%)
Apr 24, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 23, 2014 0.1200 0.1200 0.1200 0.1200 1,100 +0.01(+9.09%)
Apr 22, 2014 0.1150 0.1150 0.1100 0.1100 24,500 -0.01(-12.00%)
Apr 15, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 10, 2014 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 04, 2014 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 03, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Apr 02, 2014 0.1300 0.1300 0.1200 0.1200 44,000 +0.00(+0.00%)
Apr 01, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 28, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 10,500 -0.01(-7.69%)
Mar 26, 2014 0.1150 0.1300 0.1150 0.1300 13,501 +0.01(+13.04%)
Mar 25, 2014 0.1150 0.1150 0.1150 0.1150 2,000 -0.01(-11.54%)
Mar 24, 2014 0.1300 0.1300 0.1150 0.1300 55,462 -0.01(-10.34%)
Mar 21, 2014 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Mar 20, 2014 0.1500 0.1500 0.1400 0.1500 22,709 +0.03(+25.00%)
Mar 19, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 17, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 14, 2014 0.1150 0.1150 0.1150 0.1150 20,100 -0.02(-14.81%)
Mar 13, 2014 0.1350 0.1350 0.1350 0.1350 2,400 -0.01(-3.57%)
Mar 12, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Mar 07, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 05, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 03, 2014 0.1200 0.1200 0.1200 11 +0.00(+0.00%)
Feb 28, 2014 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
Feb 27, 2014 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Feb 26, 2014 0.1200 0.1200 0.1200 0.1200 21,000 -0.01(-7.69%)
Feb 24, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Feb 21, 2014 0.1200 0.1200 0.1150 0.1150 28,500 -0.01(-11.54%)
Feb 20, 2014 0.1350 0.1350 0.1300 0.1300 44,500 +0.01(+8.33%)
Feb 19, 2014 0.1300 0.1300 0.1200 0.1200 6,900 +0.01(+9.09%)
Feb 13, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 07, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2014 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Feb 03, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 31, 2014 0.1300 0.1300 0.1300 0.1300 10,200 +0.02(+18.18%)
Jan 27, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 24, 2014 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Jan 23, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jan 22, 2014 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Jan 20, 2014 0.1100 0.1100 0.1100 0.1100 1,950 +0.01(+4.76%)
Jan 16, 2014 0.1050 0.1100 0.1050 0.1050 0 -0.03(-19.23%)
Jan 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 13, 2014 0.1300 0.1300 0.1200 0.1200 55,000 -0.01(-7.69%)
Jan 08, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1300 0.1300 0.1300 19,000 +0.01(+13.04%)
Dec 31, 2013 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 17, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 10, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 05, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Dec 04, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 03, 2013 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Dec 02, 2013 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Nov 29, 2013 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Nov 28, 2013 0.1150 0.1500 0.1100 0.1500 82,368 +0.03(+30.43%)
Nov 27, 2013 0.1150 0.1150 0.1150 0.1150 14,500 +0.01(+4.55%)
Nov 26, 2013 0.1100 0.1100 0.1100 0.1100 18,500 +0.00(+0.00%)
Nov 19, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 18, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Nov 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2013 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Nov 07, 2013 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 06, 2013 0.1100 0.1100 0.1000 0.1000 27,000 +0.00(+0.00%)
Nov 05, 2013 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Oct 31, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 30, 2013 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Oct 29, 2013 0.1200 0.1200 0.1000 0.1050 11,000 -0.01(-12.50%)
Oct 25, 2013 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 23, 2013 0.1050 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 22, 2013 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Oct 21, 2013 0.1050 0.1500 0.1050 0.1100 154,400 +0.01(+15.79%)
Oct 18, 2013 0.1100 0.1100 0.0950 0.0950 105,328 -0.01(-5.00%)
Oct 17, 2013 0.1000 0.1100 0.1000 0.1000 50,500 +0.01(+5.26%)
Oct 16, 2013 0.1050 0.1050 0.0900 0.0950 278,500 -0.01(-9.52%)
Oct 15, 2013 0.1050 0.1050 0.0950 0.1050 382,713 +0.00(+5.00%)
Oct 11, 2013 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Oct 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2013 0.1500 0.1500 0.1500 0.1500 11,680 -0.01(-3.23%)
Oct 03, 2013 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Oct 02, 2013 0.1850 0.1850 0.1850 0.1850 3,500 +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.