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: RSLV )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 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 (%)
Jun 25, 2024 0.1400 0.1400 0.1300 0.1350 156,990 -0.01(-3.57%)
Jun 24, 2024 0.1400 0.1400 0.1350 0.1400 62,710 +0.01(+3.70%)
Jun 21, 2024 0.1400 0.1450 0.1350 0.1350 299,600 -0.01(-3.57%)
Jun 20, 2024 0.1450 0.1450 0.1350 0.1400 596,279 +0.00(+0.00%)
Jun 19, 2024 0.1400 0.1400 0.1400 0.1400 13,474 -0.00(-3.45%)
Jun 18, 2024 0.1400 0.1450 0.1400 0.1450 54,000 +0.00(+3.57%)
Jun 17, 2024 0.1400 0.1400 0.1400 0.1400 92,794 +0.00(+0.00%)
Jun 14, 2024 0.1450 0.1450 0.1400 0.1400 158,000 -0.00(-3.45%)
Jun 13, 2024 0.1450 0.1450 0.1400 0.1450 50,500 +0.00(+0.00%)
Jun 12, 2024 0.1400 0.1450 0.1400 0.1450 96,500 +0.00(+3.57%)
Jun 11, 2024 0.1400 0.1450 0.1400 0.1400 367,942 -0.01(-6.67%)
Jun 10, 2024 0.1550 0.1550 0.1450 0.1500 137,778 -0.01(-3.23%)
Jun 07, 2024 0.1500 0.1600 0.1500 0.1550 149,551 -0.01(-3.13%)
Jun 06, 2024 0.1550 0.1650 0.1550 0.1600 210,000 +0.01(+3.23%)
Jun 05, 2024 0.1550 0.1550 0.1500 0.1550 188,598 +0.01(+3.33%)
Jun 04, 2024 0.1600 0.1600 0.1500 0.1500 220,982 -0.01(-3.23%)
Jun 03, 2024 0.1550 0.1650 0.1550 0.1550 166,502 +0.00(+0.00%)
May 31, 2024 0.1650 0.1650 0.1550 0.1550 170,286 -0.01(-6.06%)
May 30, 2024 0.1550 0.1650 0.1550 0.1650 67,100 +0.01(+6.45%)
May 29, 2024 0.1550 0.1600 0.1500 0.1550 151,234 -0.01(-3.13%)
May 28, 2024 0.1600 0.1600 0.1550 0.1600 235,900 +0.00(+0.00%)
May 27, 2024 0.1650 0.1650 0.1550 0.1600 142,420 -0.01(-3.03%)
May 24, 2024 0.1600 0.1650 0.1600 0.1650 143,905 +0.00(+0.00%)
May 23, 2024 0.1700 0.1700 0.1600 0.1650 442,193 +0.00(+0.00%)
May 22, 2024 0.1850 0.1900 0.1650 0.1650 161,522 -0.02(-10.81%)
May 21, 2024 0.1900 0.2000 0.1750 0.1850 1,203,817 +0.01(+2.78%)
May 17, 2024 0.1800 0 +0.01(+9.09%)
May 16, 2024 0.1700 0.1800 0.1650 0.1650 407,160 -0.01(-2.94%)
May 15, 2024 0.1650 0.1750 0.1600 0.1700 346,212 +0.01(+6.25%)
May 14, 2024 0.1500 0.1600 0.1500 0.1600 846,323 +0.01(+6.67%)
May 13, 2024 0.1500 0.1550 0.1500 0.1500 230,641 +0.00(+0.00%)
May 10, 2024 0.1550 0.1550 0.1450 0.1500 127,548 +0.00(+0.00%)
May 09, 2024 0.1450 0.1500 0.1400 0.1500 503,551 +0.01(+3.45%)
May 08, 2024 0.1450 0.1450 0.1400 0.1450 115,720 +0.00(+0.00%)
May 07, 2024 0.1550 0.1550 0.1400 0.1450 516,853 -0.01(-6.45%)
May 06, 2024 0.1550 0.1550 0.1500 0.1550 388,865 +0.00(+0.00%)
May 03, 2024 0.1550 0.1550 0.1500 0.1550 196,274 -0.01(-3.13%)
May 02, 2024 0.1600 0.1600 0.1550 0.1600 60,015 +0.00(+0.00%)
May 01, 2024 0.1600 0.1600 0.1600 0.1600 226,223 +0.01(+3.23%)
Apr 30, 2024 0.1600 0.1600 0.1550 0.1550 272,169 -0.01(-3.13%)
Apr 29, 2024 0.1600 0.1650 0.1580 0.1600 188,120 +0.00(+0.00%)
Apr 26, 2024 0.1650 0.1650 0.1600 0.1600 538,451 +0.00(+0.00%)
Apr 25, 2024 0.1600 0.1600 0.1550 0.1600 303,196 +0.01(+3.23%)
Apr 24, 2024 0.1550 0.1550 0.1550 0.1550 35,075 +0.00(+0.00%)
Apr 23, 2024 0.1500 0.1600 0.1500 0.1550 287,783 +0.00(+0.00%)
Apr 22, 2024 0.1550 0.1600 0.1550 0.1550 238,579 -0.01(-3.13%)
Apr 19, 2024 0.1600 0.1650 0.1500 0.1600 2,391,392 -0.03(-15.79%)
Apr 18, 2024 0.1900 0.1950 0.1800 0.1900 503,435 +0.00(+0.00%)
Apr 17, 2024 0.1800 0.1950 0.1800 0.1900 153,454 +0.01(+5.56%)
Apr 16, 2024 0.1950 0.1950 0.1750 0.1800 819,899 -0.02(-7.69%)
Apr 15, 2024 0.1900 0.2000 0.1800 0.1950 314,975 +0.01(+2.63%)
Apr 12, 2024 0.1850 0.2050 0.1800 0.1900 1,297,124 +0.01(+2.70%)
Apr 11, 2024 0.1850 0.1850 0.1800 0.1850 123,111 +0.00(+0.00%)
Apr 10, 2024 0.1900 0.1900 0.1800 0.1850 131,481 +0.00(+0.00%)
Apr 09, 2024 0.2150 0.2200 0.1800 0.1850 578,598 -0.03(-13.95%)
Apr 08, 2024 0.1800 0.2250 0.1800 0.2150 1,222,874 +0.04(+19.44%)
Apr 05, 2024 0.1950 0.1950 0.1800 0.1800 301,550 -0.02(-7.69%)
Apr 04, 2024 0.1750 0.1950 0.1700 0.1950 382,490 +0.02(+11.43%)
Apr 03, 2024 0.1700 0.1750 0.1550 0.1750 379,891 +0.02(+12.90%)
Apr 02, 2024 0.1400 0.1550 0.1400 0.1550 373,218 +0.02(+14.81%)
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.