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: RSMX )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
May 17, 2024 0.1950 0.2150 0.1950 0.2000 244,000 +0.02(+8.11%)
May 16, 2024 0.1950 0.2000 0.1850 0.1850 51,500 +0.00(+0.00%)
May 15, 2024 0.1800 0.1850 0.1700 0.1850 40,000 +0.01(+2.78%)
May 14, 2024 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
May 13, 2024 0.1800 0.1800 0.1800 0.1800 2,128 +0.00(+0.00%)
May 10, 2024 0.1800 0.1800 0.1800 0.1800 27,500 +0.00(+0.00%)
May 09, 2024 0.1800 0.1800 0.1800 0.1800 122,538 +0.00(+0.00%)
May 08, 2024 0.1900 0.1900 0.1800 0.1800 6,000 -0.02(-7.69%)
May 07, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
May 06, 2024 0.1850 0.1900 0.1850 0.1900 2,002 +0.00(+0.00%)
May 03, 2024 0.1900 0.1900 0.1900 0.1900 59,100 +0.00(+0.00%)
May 02, 2024 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
May 01, 2024 0.1900 0.1900 0.1900 0.1900 87,000 -0.01(-2.56%)
Apr 30, 2024 0.2050 0.2050 0.1950 0.1950 15,000 -0.01(-4.88%)
Apr 29, 2024 0.1900 0.2050 0.1900 0.2050 99,000 +0.01(+7.89%)
Apr 26, 2024 0.1900 0.1900 0.1900 0.1900 7,500 -0.01(-2.56%)
Apr 25, 2024 0.1900 0.1950 0.1900 0.1950 17,500 +0.01(+2.63%)
Apr 24, 2024 0.1900 0.1900 0.1900 0.1900 7,500 -0.01(-5.00%)
Apr 23, 2024 0.2050 0.2050 0.2000 0.2000 81,500 +0.00(+0.00%)
Apr 22, 2024 0.1950 0.2000 0.1950 0.2000 22,100 +0.01(+2.56%)
Apr 19, 2024 0.1900 0.1950 0.1900 0.1950 27,500 +0.01(+2.63%)
Apr 18, 2024 0.1900 0.1900 0.1900 0.1900 51,000 +0.00(+0.00%)
Apr 16, 2024 0.1900 0 -0.01(-2.56%)
Apr 15, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Apr 12, 2024 0.1900 0.2000 0.1900 0.1950 84,602 +0.00(+0.00%)
Apr 11, 2024 0.1950 0.1950 0.1950 0.1950 38,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1950 0.1950 0.1950 14,000 +0.00(+0.00%)
Apr 09, 2024 0.2050 0.2050 0.1950 0.1950 15,051 -0.01(-4.88%)
Apr 08, 2024 0.2150 0.2150 0.2050 0.2050 54,500 -0.01(-2.38%)
Apr 05, 2024 0.2150 0.2200 0.2000 0.2100 98,000 +0.00(+0.00%)
Apr 04, 2024 0.2050 0.2200 0.2050 0.2100 235,593 +0.01(+5.00%)
Apr 03, 2024 0.2000 0.2050 0.2000 0.2000 99,000 +0.00(+0.00%)
Apr 02, 2024 0.2000 0.2100 0.2000 0.2000 256,166 +0.01(+2.56%)
Apr 01, 2024 0.1950 0.1950 0.1900 0.1950 14,000 +0.01(+2.63%)
Mar 28, 2024 0.1900 0 +0.00(+0.00%)
Mar 27, 2024 0.1900 0.1900 0.1900 0.1900 18,867 +0.00(+0.00%)
Mar 26, 2024 0.1900 0.1900 0.1900 0.1900 48,000 +0.00(+0.00%)
Mar 25, 2024 0.1900 0.1900 0.1900 0.1900 67,275 -0.01(-2.56%)
Mar 22, 2024 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Mar 21, 2024 0.2050 0.2050 0.1900 0.1900 30,500 -0.01(-2.56%)
Mar 20, 2024 0.2000 0.2050 0.1950 0.1950 74,828 -0.01(-2.50%)
Mar 19, 2024 0.1900 0.2000 0.1900 0.2000 18,000 +0.01(+5.26%)
Mar 18, 2024 0.2000 0.2000 0.1900 0.1900 11,250 -0.01(-5.00%)
Mar 15, 2024 0.1850 0.2000 0.1700 0.2000 76,500 +0.02(+11.11%)
Mar 14, 2024 0.1850 0.1900 0.1800 0.1800 83,000 +0.01(+2.86%)
Mar 13, 2024 0.1800 0.1900 0.1750 0.1750 18,000 +0.00(+0.00%)
Mar 12, 2024 0.1800 0.1800 0.1750 0.1750 13,500 -0.01(-2.78%)
Mar 11, 2024 0.2000 0.2000 0.1800 0.1800 196,550 -0.02(-12.20%)
Mar 08, 2024 0.2000 0.2050 0.2000 0.2050 36,025 +0.00(+2.50%)
Mar 06, 2024 0.2000 10 +0.00(+0.00%)
Mar 05, 2024 0.1850 0.2050 0.1850 0.2000 116,500 +0.03(+17.65%)
Mar 04, 2024 0.1850 0.1850 0.1700 0.1700 32,000 -0.01(-8.11%)
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.