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 (%)
Mar 31, 2010 0.4500 0.4800 0.4200 0.4200 19,875 +0.00(+0.00%)
Mar 30, 2010 0.4200 0.4200 0.4200 0.4200 41,000 -0.07(-14.29%)
Mar 29, 2010 0.4400 0.4900 0.4400 0.4900 5,500 +0.08(+19.51%)
Mar 26, 2010 0.4400 0.4400 0.4100 0.4100 600 +0.00(+0.00%)
Mar 25, 2010 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Mar 24, 2010 0.4200 0.4350 0.4100 0.4100 44,500 -0.05(-10.87%)
Mar 23, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 22, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 19, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4600 0.4200 0.4600 30,000 +0.05(+12.20%)
Mar 17, 2010 0.4100 0.4100 0.4100 0.4100 225 -0.05(-9.89%)
Mar 16, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 15, 2010 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 12, 2010 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-1.09%)
Mar 11, 2010 0.4000 0.4600 0.4000 0.4600 22,500 +0.06(+15.00%)
Mar 10, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2010 0.4000 0.4000 0.4000 0.4000 15,000 +0.02(+5.26%)
Mar 08, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3800 0.3800 300 +0.03(+8.57%)
Mar 04, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2010 0.4000 0.4000 0.3500 0.3500 56,500 -0.04(-10.26%)
Mar 02, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 01, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 26, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 25, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 24, 2010 0.3950 0.3950 0.3900 0.3900 32,250 -0.01(-2.50%)
Feb 23, 2010 0.4000 0.4000 0.4000 0.4000 82,000 +0.00(+0.00%)
Feb 22, 2010 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Feb 19, 2010 0.4000 0.4000 0.4000 0.4000 27,000 +0.00(+0.00%)
Feb 18, 2010 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Feb 17, 2010 0.3800 0.4000 0.3700 0.4000 70,000 +0.04(+11.11%)
Feb 16, 2010 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Feb 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 10, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 09, 2010 0.3500 0.3600 0.3250 0.3600 32,240 +0.02(+7.46%)
Feb 08, 2010 0.3600 0.5000 0.3350 0.3350 15,000 -0.02(-6.94%)
Feb 05, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 04, 2010 0.3500 0.3600 0.3500 0.3600 17,000 +0.02(+5.88%)
Feb 03, 2010 0.3500 0.3500 0.3400 0.3400 15,000 -0.01(-2.86%)
Feb 02, 2010 0.3500 0.3500 0.3500 0.3500 492 +0.00(+0.00%)
Feb 01, 2010 0.3500 0.3500 0.3500 0.3500 25,000 +0.02(+7.69%)
Jan 29, 2010 0.3500 0.3500 0.3200 0.3250 33,000 -0.02(-7.14%)
Jan 28, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 27, 2010 0.3100 0.3500 0.3100 0.3500 96,000 +0.02(+6.06%)
Jan 26, 2010 0.3200 0.3300 0.3200 0.3300 43,500 +0.02(+6.45%)
Jan 25, 2010 0.3200 0.3200 0.3100 0.3100 70,000 +0.01(+3.33%)
Jan 22, 2010 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Jan 21, 2010 0.3000 0.3500 0.3000 0.3500 18,000 +0.05(+16.67%)
Jan 20, 2010 0.3000 0.3000 0.1900 0.3000 47,000 +0.00(+0.00%)
Jan 19, 2010 0.3100 0.3100 0.3000 0.3000 11,000 -0.01(-3.23%)
Jan 18, 2010 0.3200 0.3200 0.3100 0.3100 30,000 +0.01(+3.33%)
Jan 15, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2010 0.3200 0.3200 0.3000 0.3000 35,500 +0.00(+0.00%)
Jan 13, 2010 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Jan 12, 2010 0.3000 0.3000 0.3000 0.3000 32,000 +0.00(+0.00%)
Jan 11, 2010 0.3100 0.3100 0.3000 0.3000 25,000 -0.02(-6.25%)
Jan 08, 2010 0.2950 0.3200 0.2950 0.3200 47,000 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 06, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 05, 2010 0.3200 0.3200 0.3200 0.3200 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.