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 (%)
Sep 30, 2020 0.0850 0.0850 0.0850 0.0850 18,711 +0.00(+0.00%)
Sep 29, 2020 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 24, 2020 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-11.11%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0900 72,000 +0.00(+0.00%)
Sep 22, 2020 0.0900 0.0950 0.0850 0.0900 138,000 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0900 0.0800 0.0900 83,999 +0.01(+12.50%)
Sep 18, 2020 0.0800 0.0800 0.0800 0.0800 53,500 -0.01(-5.88%)
Sep 17, 2020 0.0900 0.0900 0.0800 0.0850 18,500 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+6.25%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0800 59,500 -0.01(-5.88%)
Sep 14, 2020 0.0850 0.0850 0.0850 0.0850 107,500 -0.00(-5.56%)
Sep 11, 2020 0.0800 0.0900 0.0800 0.0900 84,200 +0.00(+5.88%)
Sep 10, 2020 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Sep 09, 2020 0.0850 0.0850 0.0850 0.0850 50,554 +0.00(+0.00%)
Sep 08, 2020 0.0900 0.0900 0.0850 0.0850 31,500 +0.00(+0.00%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 03, 2020 0.0900 0.0900 0.0800 0.0850 205,314 -0.01(-10.53%)
Sep 02, 2020 0.1000 0.1000 0.0900 0.0950 117,772 -0.01(-9.52%)
Sep 01, 2020 0.0950 0.1050 0.0950 0.1050 5,030 +0.01(+10.53%)
Aug 31, 2020 0.0900 0.1100 0.0900 0.0950 286,800 +0.01(+11.76%)
Aug 28, 2020 0.0850 0.0850 0.0850 0.0850 201,000 -0.00(-5.56%)
Aug 27, 2020 0.0800 0.1100 0.0800 0.0900 1,261,579 +0.00(+5.88%)
Aug 26, 2020 0.0950 0.0950 0.0800 0.0850 636,679 -0.01(-15.00%)
Aug 25, 2020 0.1050 0.1050 0.0800 0.1000 1,405,687 +0.00(+0.00%)
Aug 24, 2020 0.1200 0.1200 0.1000 0.1000 916,312 -0.02(-20.00%)
Aug 21, 2020 0.1150 0.1550 0.1100 0.1250 4,403,992 +0.02(+19.05%)
Aug 20, 2020 0.0650 0.1300 0.0650 0.1050 2,046,815 +0.04(+75.00%)
Aug 19, 2020 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 12, 2020 0.0550 0.0600 0.0550 0.0600 14,000 +0.00(+9.09%)
Aug 11, 2020 0.0600 0.0600 0.0550 0.0550 151,000 -0.00(-8.33%)
Aug 10, 2020 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Aug 07, 2020 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Aug 06, 2020 0.0650 0.0650 0.0600 0.0600 455,000 -0.01(-14.29%)
Aug 05, 2020 0.0700 0.0700 0.0700 0.0700 2,800 +0.01(+7.69%)
Jul 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 29, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 28, 2020 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jul 27, 2020 0.0650 0.0650 0.0600 0.0650 45,000 +0.01(+8.33%)
Jul 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 17, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 16, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jul 15, 2020 0.0650 0.0650 0.0650 0.0650 79,000 +0.01(+8.33%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Jul 13, 2020 0.0600 0.0600 0.0600 0.0600 107,369 +0.00(+9.09%)
Jul 10, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 09, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0550 0.0550 30,576 -0.00(-8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0550 0.0600 88,999 +0.00(+9.09%)
Jun 26, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Jun 24, 2020 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0550 0.0550 102,000 -0.01(-15.38%)
Jun 19, 2020 0.0600 0.0650 0.0600 0.0650 23,000 +0.01(+8.33%)
Jun 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 3,595 -0.01(-7.69%)
Jun 16, 2020 0.0600 0.0650 0.0600 0.0650 46,000 +0.01(+8.33%)
Jun 15, 2020 0.0600 0.0600 0.0550 0.0600 81,499 -0.01(-7.69%)
Jun 12, 2020 0.0550 0.0650 0.0550 0.0650 79,660 +0.01(+18.18%)
Jun 11, 2020 0.0600 0.0600 0.0550 0.0550 118,981 -0.01(-15.38%)
Jun 10, 2020 0.0600 0.0650 0.0600 0.0650 22,019 +0.01(+8.33%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 4,672 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jun 02, 2020 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 75,859 +0.00(+0.00%)
May 22, 2020 0.0450 0.0500 0.0450 0.0450 170,578 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0450 0.0400 0.0450 18,000 +0.00(+12.50%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 11, 2020 0.0400 0.0400 0.0350 0.0350 9,000 -0.00(-12.50%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 1,800 +0.00(+14.29%)
May 07, 2020 0.0400 0.0400 0.0350 0.0350 22,000 -0.01(-22.22%)
May 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 39,925 +0.00(+14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0350 0.0350 83,999 -0.00(-12.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Apr 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 335,632 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 157,895 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 268,000 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2020 0.0300 0.0350 0.0300 0.0350 10,793 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 47,000 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 150,800 -0.00(-12.50%)
Feb 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 19, 2020 0.0350 0.0350 0.0350 0.0350 291,500 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+14.29%)
Feb 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 03, 2020 0.0400 0.0400 0.0400 0.0400 5,100 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 48,700 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 59,000 -0.00(-12.50%)
Dec 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 22,125 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 69,000 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0400 0.0400 319,246 -0.00(-11.11%)
Nov 26, 2019 0.0350 0.0450 0.0350 0.0450 260,305 +0.01(+28.57%)
Nov 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2019 0.0400 0.0400 0.0350 0.0350 231,421 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Nov 18, 2019 0.0400 0.0400 0.0400 0.0400 170,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0450 0.0400 0.0400 362,000 -0.00(-11.11%)
Nov 14, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0.0450 116,000 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Nov 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0450 0.0450 0.0450 165,914 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0500 0.0400 0.0450 742,600 -0.01(-10.00%)
Oct 30, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 48,000 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+0.00%)
Oct 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 16, 2019 0.0600 0.0600 0.0600 7 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 10, 2019 0.0600 0.0650 0.0600 0.0650 39,000 +0.00(+0.00%)
Oct 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0600 0.0600 75,630 -0.01(-14.29%)
Oct 02, 2019 0.0650 0.0700 0.0600 0.0700 221,498 -0.00(-6.67%)
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.