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 )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 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, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 29, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 28, 2015 0.0550 0.0600 0.0550 0.0550 207,000 +0.00(+10.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 13,500 -0.00(-9.09%)
Apr 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2015 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Apr 16, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0550 0.0550 0.0550 11,450 +0.00(+10.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 13, 2015 0.0500 0.0500 0.0500 0.0500 60,500 +0.00(+0.00%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 108,739 +0.00(+0.00%)
Apr 09, 2015 0.0550 0.0550 0.0500 0.0500 5,770 -0.00(-9.09%)
Apr 08, 2015 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Apr 07, 2015 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Apr 06, 2015 0.0550 0.0550 0.0550 0.0550 17,223 +0.00(+10.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 31, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0500 0.0450 0.0450 16,173 -0.01(-10.00%)
Mar 27, 2015 0.0450 0.0500 0.0450 0.0500 61,521 +0.00(+0.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 10, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 03, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 02, 2015 0.0600 0.0600 0.0500 0.0600 63,000 +0.01(+20.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 24, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Feb 18, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 09, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 06, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Feb 05, 2015 0.0500 0.0650 0.0500 0.0650 13,500 +0.00(+0.00%)
Feb 04, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 03, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Feb 02, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jan 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 23, 2015 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Jan 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 08, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2015 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 29, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Dec 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 23, 2014 0.0750 0.0750 0.0550 0.0550 50,000 -0.00(-8.33%)
Dec 22, 2014 0.0600 0.0700 0.0600 0.0600 228,000 -0.01(-7.69%)
Dec 19, 2014 0.0650 0.0650 0.0650 0.0650 13,623 +0.00(+0.00%)
Dec 18, 2014 0.0800 0.0800 0.0650 0.0650 60,000 -0.01(-7.14%)
Dec 16, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 12, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 11, 2014 0.0700 0.0800 0.0700 0.0800 3,200 +0.01(+14.29%)
Dec 10, 2014 0.0900 0.0900 0.0700 0.0700 87,154 -0.01(-12.50%)
Dec 08, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 05, 2014 0.0800 0.1000 0.0800 0.1000 36,000 +0.03(+42.86%)
Dec 04, 2014 0.0800 0.0800 0.0700 0.0700 162,664 -0.02(-22.22%)
Dec 03, 2014 0.0950 0.0950 0.0900 0.0900 27,204 -0.01(-5.26%)
Dec 02, 2014 0.1000 0.1000 0.0950 0.0950 50,000 -0.01(-5.00%)
Dec 01, 2014 0.1000 0.1000 0.1000 0.1000 20,500 -0.02(-16.67%)
Nov 27, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 12, 2014 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Nov 07, 2014 0.1450 0.1450 0.1450 0 +0.03(+26.09%)
Nov 06, 2014 0.1000 0.1400 0.1000 0.1150 147,425 +0.03(+27.78%)
Nov 04, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 03, 2014 0.0850 0.0850 0.0850 0.0850 10,355 -0.01(-15.00%)
Oct 30, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 23, 2014 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 21, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 17, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2014 0.1050 0.1050 0.1000 30,423 -0.00(-4.76%)
Oct 14, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 10, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 07, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 06, 2014 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Oct 02, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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%)
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.