Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2019 0.0500 0.0500 0.0400 0.0450 742,600 -0.01(-10.00%)
Oct 30, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 48,000 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+0.00%)
Oct 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 16, 2019 0.0600 0.0600 0.0600 7 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 10, 2019 0.0600 0.0650 0.0600 0.0650 39,000 +0.00(+0.00%)
Oct 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0600 0.0600 75,630 -0.01(-14.29%)
Oct 02, 2019 0.0650 0.0700 0.0600 0.0700 221,498 -0.00(-6.67%)
Oct 01, 2019 0.0650 0.0750 0.0650 0.0750 20,002 -0.01(-6.25%)
Sep 30, 2019 0.0800 0.0800 0.0800 0.0800 1,125 +0.02(+33.33%)
Sep 27, 2019 0.0650 0.0700 0.0600 0.0600 134,800 -0.01(-7.69%)
Sep 26, 2019 0.0800 0.0800 0.0600 0.0650 147,544 -0.01(-18.75%)
Sep 25, 2019 0.0600 0.0800 0.0600 0.0800 13,000 +0.07(+433.33%)
Sep 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 19, 2019 0.0150 0.0150 0.0150 0.0150 885,000 +0.00(+0.00%)
Sep 18, 2019 0.0150 0.0150 0.0150 0.0150 79,000 +0.00(+0.00%)
Sep 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 12, 2019 0.0150 0.0150 0.0150 0.0150 220,500 +0.00(+0.00%)
Sep 11, 2019 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Sep 10, 2019 0.0200 0.0200 0.0150 0.0150 166,000 +0.00(+0.00%)
Sep 09, 2019 0.0150 0.0150 0.0150 0.0150 234,000 +0.00(+50.00%)
Sep 06, 2019 0.0150 0.0150 0.0100 0.0100 237,000 -0.00(-33.33%)
Sep 05, 2019 0.0150 0.0150 0.0150 0.0150 156,000 +0.00(+0.00%)
Sep 04, 2019 0.0150 0.0150 0.0150 0.0150 685,000 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0150 0.0150 77,000 -0.01(-25.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 29, 2019 0.0150 0.0150 0.0130 0.0150 1,409,631 +0.00(+50.00%)
Aug 28, 2019 0.0150 0.0150 0.0100 0.0100 60,000 -0.00(-33.33%)
Aug 27, 2019 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+50.00%)
Aug 26, 2019 0.0130 0.0130 0.0100 0.0100 10,004 -0.00(-33.33%)
Aug 23, 2019 0.0150 0.0150 0.0150 0.0150 49,000 +0.00(+0.00%)
Aug 22, 2019 0.0150 0.0150 0.0150 0.0150 24,000 +0.00(+0.00%)
Aug 21, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Aug 19, 2019 0.0150 0.0150 0.0150 0.0150 326,500 +0.00(+50.00%)
Aug 15, 2019 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Aug 14, 2019 0.0100 0.0150 0.0100 0.0150 683,559 -0.01(-25.00%)
Aug 13, 2019 0.0150 0.0200 0.0150 0.0200 325,000 +0.01(+33.33%)
Aug 12, 2019 0.0150 0.0150 0.0150 0.0150 382,300 +0.00(+0.00%)
Aug 09, 2019 0.0150 0.0150 0.0150 0.0150 23,000 +0.00(+0.00%)
Aug 08, 2019 0.0150 0.0150 0.0150 0.0150 363,157 +0.00(+0.00%)
Aug 07, 2019 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Aug 02, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 01, 2019 0.0200 0.0200 0.0150 0.0150 32,800 -0.01(-25.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 0.0200 41,000 +0.00(+0.00%)
Jul 30, 2019 0.0200 0.0200 0.0200 0.0200 530,000 +0.00(+0.00%)
Jul 29, 2019 0.0200 0.0200 0.0200 0.0200 242,000 +0.00(+0.00%)
Jul 26, 2019 0.0150 0.0200 0.0150 0.0200 3,724,000 +0.01(+33.33%)
Jul 25, 2019 0.0150 0.0150 0.0150 0.0150 1,293,966 -0.01(-25.00%)
Jul 24, 2019 0.0200 0.0200 0.0200 0.0200 188,500 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0200 0.0150 0.0200 247,800 +0.01(+33.33%)
Jul 22, 2019 0.0150 0.0150 0.0150 0.0150 408,000 +0.00(+0.00%)
Jul 19, 2019 0.0200 0.0200 0.0150 0.0150 431,000 -0.01(-25.00%)
Jul 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 10, 2019 0.0200 0.0250 0.0200 0.0250 84,975 +0.01(+25.00%)
Jul 09, 2019 0.0200 0.0250 0.0200 0.0200 3,342,315 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0250 0.0200 0.0200 9,472,753 +0.01(+33.33%)
Jul 05, 2019 0.0150 0.0200 0.0150 0.0150 4,102,387 +0.00(+0.00%)
Jul 04, 2019 0.0150 0.0200 0.0150 0.0150 1,325,005 +0.00(+0.00%)
Jul 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 27, 2019 0.0250 0.0250 0.0200 0.0200 388,000 -0.01(-20.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 21, 2019 0.0400 0.0400 0.0300 0.0350 225,000 -0.00(-12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 03, 2019 0.0400 0.0450 0.0400 0.0400 300,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 172,998 +0.00(+0.00%)
May 30, 2019 0.0350 0.0400 0.0350 0.0400 365,000 -0.00(-11.11%)
May 29, 2019 0.0350 0.0450 0.0350 0.0450 119,000 +0.00(+0.00%)
May 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Apr 30, 2019 0.0450 0.0500 0.0450 0.0450 64,000 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 02, 2019 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 19, 2019 0.0450 0.0450 0.0400 0.0400 3,000 -0.00(-11.11%)
Mar 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0550 0.0450 0.0500 90,000 +0.01(+42.86%)
Feb 27, 2019 0.0400 0.0400 0.0350 0.0350 5,500 -0.00(-12.50%)
Feb 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0400 0.0500 79,000 -0.00(-9.09%)
Jan 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 25, 2019 0.0550 0.0550 0.0550 0.0550 3,650 +0.01(+22.22%)
Jan 18, 2019 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Jan 15, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 62,038 +0.00(+14.29%)
Dec 06, 2018 0.0400 0.0400 0.0350 0.0350 204,500 -0.01(-22.22%)
Dec 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 30, 2018 0.0450 0.0500 0.0450 0.0450 83,300 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0 -0.04(-43.75%)
Nov 27, 2018 0.0600 0.0800 0.0500 0.0800 144,100 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 19, 2018 0.0850 0.0850 0.0800 0.0800 3,085 -0.01(-5.88%)
Nov 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.