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

(OP: RLAIF )

0.2979 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.2831 0.3175 0.2650 0.2979 525,388 +0.01(+2.87%)
Nov 20, 2024 0.2115 0.2900 0.2115 0.2896 393,475 +0.07(+32.84%)
Nov 19, 2024 0.2246 0.2246 0.1930 0.2180 25,101 -0.02(-7.23%)
Nov 18, 2024 0.2300 0.2404 0.2142 0.2350 44,513 +0.01(+4.12%)
Nov 15, 2024 0.2270 0.2505 0.2132 0.2257 86,433 -0.00(-0.97%)
Nov 14, 2024 0.2875 0.2875 0.2000 0.2279 24,026 +0.00(+1.42%)
Nov 13, 2024 0.2350 0.2589 0.2132 0.2247 120,498 -0.01(-4.38%)
Nov 12, 2024 0.2150 0.2447 0.2150 0.2350 27,604 +0.00(+2.17%)
Nov 11, 2024 0.2587 0.2700 0.2300 0.2300 74,892 -0.04(-13.27%)
Nov 08, 2024 0.2060 0.2652 0.2060 0.2652 133,712 +0.03(+12.85%)
Nov 07, 2024 0.2757 0.2952 0.2230 0.2350 329,235 -0.04(-14.55%)
Nov 06, 2024 0.2939 0.3100 0.2700 0.2750 230,939 -0.02(-5.66%)
Nov 05, 2024 0.2700 0.2951 0.2610 0.2915 28,214 +0.01(+4.11%)
Nov 04, 2024 0.2000 0.2800 0.2000 0.2800 569,513 +0.06(+26.58%)
Nov 01, 2024 0.2800 0.2800 0.2000 0.2212 17,735 -0.00(-2.04%)
Oct 31, 2024 0.2136 0.2500 0.2113 0.2258 109,839 +0.01(+2.64%)
Oct 30, 2024 0.1501 0.2327 0.1501 0.2200 66,201 +0.01(+6.90%)
Oct 29, 2024 0.2166 0.2300 0.1700 0.2058 132,709 -0.01(-4.23%)
Oct 28, 2024 0.2600 0.2600 0.2000 0.2149 50,290 -0.02(-6.57%)
Oct 25, 2024 0.2430 0.2500 0.2200 0.2300 37,053 -0.03(-11.54%)
Oct 24, 2024 0.2563 0.2831 0.2534 0.2600 31,658 -0.02(-5.45%)
Oct 23, 2024 0.2400 0.2800 0.2266 0.2750 50,123 +0.04(+16.92%)
Oct 22, 2024 0.1713 0.2352 0.1600 0.2352 102,694 +0.05(+27.69%)
Oct 21, 2024 0.0964 0.1865 0.0964 0.1842 67,507 -0.01(-4.46%)
Oct 18, 2024 0.2071 0.2100 0.1900 0.1928 59,759 -0.01(-5.95%)
Oct 17, 2024 0.2036 0.2179 0.1998 0.2050 73,303 +0.00(+0.00%)
Oct 16, 2024 0.1965 0.2225 0.1850 0.2050 74,608 +0.02(+8.47%)
Oct 15, 2024 0.1890 0.2299 0.1890 0.1890 119,313 -0.03(-14.48%)
Oct 14, 2024 0.2418 0.2579 0.2169 0.2210 88,199 -0.02(-7.61%)
Oct 11, 2024 0.2500 0.2768 0.2169 0.2392 114,310 -0.02(-6.20%)
Oct 10, 2024 0.2671 0.2866 0.2535 0.2550 30,509 -0.02(-7.27%)
Oct 09, 2024 0.2500 0.2750 0.2500 0.2750 4,765 +0.01(+2.31%)
Oct 08, 2024 0.2646 0.2831 0.2500 0.2688 11,051 -0.01(-3.59%)
Oct 07, 2024 0.2500 0.2788 0.2500 0.2788 76,010 +0.02(+6.25%)
Oct 04, 2024 0.2709 0.2831 0.2566 0.2624 61,711 -0.01(-4.79%)
Oct 03, 2024 0.2703 0.2853 0.2650 0.2756 44,224 -0.01(-2.68%)
Oct 02, 2024 0.2911 0.2917 0.2734 0.2832 53,497 -0.02(-5.60%)
Oct 01, 2024 0.3650 0.3650 0.2949 0.3000 47,680 -0.05(-14.29%)
Sep 30, 2024 0.3126 0.3500 0.2960 0.3500 37,255 +0.04(+12.90%)
Sep 27, 2024 0.3103 0.3214 0.3000 0.3100 51,335 -0.01(-3.13%)
Sep 26, 2024 0.3076 0.3300 0.3053 0.3200 68,326 -0.02(-5.85%)
Sep 25, 2024 0.3263 0.3461 0.3263 0.3399 22,025 -0.01(-1.56%)
Sep 24, 2024 0.3450 0.3527 0.3353 0.3453 32,581 -0.01(-4.08%)
Sep 23, 2024 0.3650 0.3807 0.3519 0.3600 52,347 -0.03(-7.69%)
Sep 20, 2024 0.3497 0.3900 0.3406 0.3900 50,067 +0.06(+16.77%)
Sep 19, 2024 0.2809 0.3667 0.2809 0.3340 55,455 -0.02(-4.57%)
Sep 18, 2024 0.3700 0.3700 0.3500 0.3500 58,497 -0.02(-4.11%)
Sep 17, 2024 0.4070 0.4070 0.3049 0.3650 106,140 -0.03(-6.41%)
Sep 16, 2024 0.3843 0.3900 0.3479 0.3900 105,175 +0.00(+0.00%)
Sep 13, 2024 0.3465 0.3900 0.3374 0.3900 158,950 +0.05(+13.04%)
Sep 12, 2024 0.3478 0.3610 0.3395 0.3450 97,361 +0.00(+0.00%)
Sep 11, 2024 0.3625 0.3700 0.3450 0.3450 99,370 +0.00(+0.00%)
Sep 10, 2024 0.2910 0.3900 0.2847 0.3450 155,080 +0.07(+25.45%)
Sep 09, 2024 0.2707 0.2750 0.2543 0.2750 93,893 +0.01(+4.64%)
Sep 06, 2024 0.2880 0.2880 0.2566 0.2628 70,008 -0.02(-7.59%)
Sep 05, 2024 0.2875 0.2875 0.2600 0.2844 21,350 +0.00(+1.57%)
Sep 04, 2024 0.2500 0.2894 0.2500 0.2800 127,663 -0.00(-0.14%)
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.