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 (%)
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%)
Oct 01, 2013 0.1600 0.1850 0.1600 0.1850 98,000 -0.01(-2.63%)
Sep 27, 2013 0.1850 0.1900 0.1850 0.1900 88,000 +0.03(+18.75%)
Sep 24, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 20, 2013 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 19, 2013 0.1900 0.1900 0.1650 0.1650 75,000 -0.03(-15.38%)
Sep 18, 2013 0.1850 0.1950 0.1600 0.1950 57,730 +0.01(+5.41%)
Sep 17, 2013 0.1900 0.1900 0.1850 0.1850 20,000 -0.01(-5.13%)
Sep 12, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Sep 10, 2013 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 03, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 23, 2013 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Aug 19, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 14, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2013 0.1900 0.2000 0.1900 0.2000 30,000 +0.01(+5.26%)
Aug 12, 2013 0.1900 0.1900 0.1900 0.1900 40,000 +0.01(+2.70%)
Aug 07, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 02, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 31, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 29, 2013 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jul 26, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2013 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Jul 24, 2013 0.2050 0.2050 0.2000 0.2000 8,000 +0.00(+0.00%)
Jul 23, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2013 0.2000 0.2000 0.2000 0.2000 10,308 +0.00(+0.00%)
Jul 19, 2013 0.2000 0.2000 0.1800 0.2000 87,500 +0.01(+2.56%)
Jul 18, 2013 0.2000 0.2000 0.1950 0.1950 25,000 -0.01(-2.50%)
Jul 17, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 16, 2013 0.2100 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Jul 15, 2013 0.2100 0.2100 0.2000 0.2000 7,000 -0.01(-4.76%)
Jul 12, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 11, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Jul 10, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 08, 2013 0.2000 0.2000 0.2000 0.2000 17,304 +0.00(+0.00%)
Jul 05, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 20, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2013 0.2000 0.2000 0.2000 0.2000 12,000 -0.00(-2.44%)
Jun 18, 2013 0.2000 0.2100 0.2000 0.2050 101,867 -0.03(-12.77%)
Jun 17, 2013 0.2300 0.2350 0.2300 0.2350 26,500 +0.03(+17.50%)
Jun 14, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 35,500 +0.00(+0.00%)
Jun 12, 2013 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Jun 11, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 10, 2013 0.2050 0.2050 0.2050 0.2050 10,000 -0.03(-12.77%)
Jun 07, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 06, 2013 0.2350 0.2350 0.2350 0.2350 5,500 +0.00(+0.00%)
Jun 05, 2013 0.2350 0.2350 0.2350 0.2350 2,000 +0.02(+11.90%)
Jun 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 03, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 31, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 30, 2013 0.2100 0.2100 0.2100 0.2100 3,220 +0.00(+0.00%)
May 29, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 28, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 27, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 24, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 23, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 22, 2013 0.2100 0.2100 0.2100 0.2100 10,000 -0.04(-14.29%)
May 21, 2013 0.2450 0.2450 0.2450 0.2450 1,300 +0.00(+0.00%)
May 17, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 16, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 15, 2013 0.2400 0.2450 0.2400 0.2450 21,305 +0.00(+0.00%)
May 13, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 10, 2013 0.2100 0.2450 0.2100 0.2450 3,500 +0.04(+22.50%)
May 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2013 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 12,000 -0.01(-4.76%)
May 06, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 03, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 02, 2013 0.2100 0.2100 0.2100 0 +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.