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: 12:35 PM EDT, Jun 6, 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, 2022 0.1500 0 +0.00(+0.00%)
Oct 28, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Oct 26, 2022 0.1550 0 +0.00(+0.00%)
Oct 25, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Oct 24, 2022 0.1500 0.1500 0.1500 0.1500 629,150 +0.00(+0.00%)
Oct 21, 2022 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Oct 19, 2022 0.1500 0 +0.02(+15.38%)
Oct 18, 2022 0.1200 0.1300 0.1200 0.1300 23,666 +0.01(+13.04%)
Oct 17, 2022 0.1100 0.1150 0.1100 0.1150 45,530 +0.01(+4.55%)
Oct 14, 2022 0.1200 0.1200 0.1100 0.1100 50,992 -0.01(-8.33%)
Oct 13, 2022 0.1200 0.1200 0.1200 0.1200 42,500 -0.01(-4.00%)
Oct 12, 2022 0.1350 0.1350 0.1250 0.1250 80,500 -0.01(-7.41%)
Oct 11, 2022 0.1350 0.1350 0.1350 0.1350 2,576 -0.02(-12.90%)
Oct 06, 2022 0.1550 0 +0.04(+29.17%)
Oct 05, 2022 0.1450 0.1450 0.1200 0.1200 3,684 -0.02(-14.29%)
Sep 23, 2022 0.1400 73 -0.00(-3.45%)
Sep 22, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+7.41%)
Sep 20, 2022 0.1350 155 +0.01(+8.00%)
Sep 19, 2022 0.1400 0.1400 0.1250 0.1250 132,239 +0.00(+0.00%)
Sep 16, 2022 0.1650 0.1650 0.1200 0.1250 694,450 -0.04(-21.88%)
Sep 15, 2022 0.1600 0.1600 0.1600 0.1600 5,336 +0.00(+0.00%)
Sep 12, 2022 0.1600 100 -0.01(-3.03%)
Sep 08, 2022 0.1650 1 +0.00(+0.00%)
Sep 07, 2022 0.1650 0.1650 0.1650 0.1650 10,001 +0.01(+6.45%)
Sep 02, 2022 0.1550 1 -0.02(-11.43%)
Sep 01, 2022 0.1750 0.1750 0.1750 0.1750 1,300 -0.02(-7.89%)
Aug 29, 2022 0.1900 0 +0.03(+18.75%)
Aug 26, 2022 0.1600 0.1600 0.1600 0.1600 5,100 +0.00(+0.00%)
Aug 25, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Aug 24, 2022 0.1600 0.1600 0.1600 0.1600 17,080 -0.01(-5.88%)
Aug 22, 2022 0.1700 0 +0.00(+0.00%)
Aug 18, 2022 0.1700 0 +0.01(+6.25%)
Aug 16, 2022 0.1600 0 -0.01(-5.88%)
Aug 12, 2022 0.1700 0 +0.00(+0.00%)
Aug 04, 2022 0.1700 50 +0.00(+0.00%)
Aug 03, 2022 0.1650 0.1700 0.1650 0.1700 34,000 +0.01(+6.25%)
Jul 28, 2022 0.1600 19 +0.00(+0.00%)
Jul 26, 2022 0.1600 0 +0.01(+3.23%)
Jul 22, 2022 0.1550 0 +0.00(+0.00%)
Jul 21, 2022 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Jul 13, 2022 0.1550 0 +0.00(+0.00%)
Jul 11, 2022 0.1550 0 -0.01(-3.13%)
Jul 08, 2022 0.1600 0.1600 0.1600 0.1600 83,947 +0.01(+3.23%)
Jul 05, 2022 0.1550 0 -0.01(-6.06%)
Jul 04, 2022 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Jun 28, 2022 0.1600 0 +0.01(+3.23%)
Jun 20, 2022 0.1550 0 -0.01(-3.13%)
Jun 15, 2022 0.1600 3 -0.01(-3.03%)
Jun 14, 2022 0.1600 0.1650 0.1600 0.1650 14,000 +0.01(+3.13%)
Jun 03, 2022 0.1600 0 -0.01(-3.03%)
May 27, 2022 0.1650 0 +0.00(+0.00%)
May 26, 2022 0.1650 0.1650 0.1650 0.1650 1,079 -0.01(-5.71%)
May 25, 2022 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
May 24, 2022 0.1700 0.1750 0.1700 0.1750 22,500 +0.01(+9.37%)
May 19, 2022 0.1600 0 -0.01(-3.03%)
May 13, 2022 0.1650 0 +0.01(+6.45%)
May 12, 2022 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 50,004 +0.02(+15.38%)
May 09, 2022 0.1300 0 -0.01(-7.14%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 05, 2022 0.1350 0.1400 0.1300 0.1400 144,800 -0.02(-12.50%)
May 03, 2022 0.1600 20 +0.00(+0.00%)
May 02, 2022 0.1600 0.1600 0.1600 0.1600 100,001 +0.00(+0.00%)
Apr 25, 2022 0.1600 50 -0.02(-11.11%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 2,003 +0.01(+5.88%)
Apr 21, 2022 0.1750 0.1750 0.1700 0.1700 52,100 -0.01(-5.56%)
Apr 20, 2022 0.1850 0.1850 0.1800 0.1800 261,179 -0.01(-2.70%)
Apr 19, 2022 0.1850 0.1850 0.1850 0.1850 9,506 +0.00(+0.00%)
Apr 18, 2022 0.1850 0.1850 0.1850 0.1850 72,107 -0.01(-2.63%)
Apr 13, 2022 0.1900 0 +0.01(+2.70%)
Apr 12, 2022 0.1850 0.1850 0.1850 0.1850 850 +0.00(+0.00%)
Apr 07, 2022 0.1850 180 -0.01(-2.63%)
Apr 06, 2022 0.1900 0.1900 0.1900 0.1900 95,000 +0.01(+2.70%)
Apr 01, 2022 0.1850 340 +0.00(+0.00%)
Mar 31, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Mar 30, 2022 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Mar 29, 2022 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Mar 28, 2022 0.1900 0.1900 0.1850 0.1900 13,609 +0.00(+0.00%)
Mar 24, 2022 0.1900 0 -0.01(-2.56%)
Mar 23, 2022 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Mar 21, 2022 0.1900 0 +0.00(+0.00%)
Mar 18, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 17, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 16, 2022 0.1900 0.1900 0.1900 0.1900 2,007 +0.00(+0.00%)
Mar 15, 2022 0.1900 0.1900 0.1900 0.1900 21,052 -0.01(-2.56%)
Mar 14, 2022 0.1950 0.1950 0.1950 0.1950 20,010 +0.01(+2.63%)
Mar 11, 2022 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-2.56%)
Mar 07, 2022 0.1950 20 +0.01(+2.63%)
Feb 28, 2022 0.1900 0 +0.00(+0.00%)
Feb 25, 2022 0.1850 0.1900 0.1700 0.1900 456,465 +0.01(+2.70%)
Feb 24, 2022 0.1850 0.1850 0.1850 0.1850 3,300 -0.02(-7.50%)
Feb 17, 2022 0.2000 0 +0.00(+0.00%)
Feb 16, 2022 0.2000 0.2000 0.2000 0.2000 62,321 -0.01(-4.76%)
Feb 15, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Feb 10, 2022 0.2100 7 +0.01(+5.00%)
Feb 09, 2022 0.2000 0.2000 0.2000 0.2000 159,000 +0.00(+0.00%)
Feb 08, 2022 0.2000 0.2000 0.2000 0.2000 5,800 +0.00(+0.00%)
Feb 07, 2022 0.2050 0.2050 0.2000 0.2000 22,500 -0.01(-4.76%)
Feb 04, 2022 0.2000 0.2100 0.2000 0.2100 11,500 +0.01(+5.00%)
Feb 03, 2022 0.2000 0.2000 82,000 +0.00(+0.00%)
Jan 31, 2022 0.2000 0 +0.00(+0.00%)
Jan 28, 2022 0.2100 0.2100 0.2000 0.2000 32,000 -0.01(-6.98%)
Jan 27, 2022 0.2150 0.2150 0.2100 0.2150 4,090 +0.01(+2.38%)
Jan 26, 2022 0.2100 0.2100 0.2100 0.2100 32,000 +0.01(+2.44%)
Jan 25, 2022 0.2050 0.2050 0.2050 0.2050 5,700 -0.01(-2.38%)
Jan 24, 2022 0.2050 0.2100 0.2050 0.2100 106,000 +0.01(+5.00%)
Jan 21, 2022 0.2000 0.2000 0.2000 0.2000 162,500 +0.00(+0.00%)
Jan 20, 2022 0.2000 0.2000 0.2000 0.2000 83,100 +0.00(+0.00%)
Jan 19, 2022 0.2000 0.2000 0.2000 0.2000 149,500 +0.00(+0.00%)
Jan 14, 2022 0.2000 150 -0.00(-2.44%)
Jan 13, 2022 0.2100 0.2100 0.2050 0.2050 35,851 +0.00(+0.00%)
Jan 12, 2022 0.2050 0.2050 0.2050 0.2050 47,100 +0.01(+5.13%)
Jan 10, 2022 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1950 0.1950 88,070 -0.01(-2.50%)
Jan 06, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.2100 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Dec 29, 2021 0.2050 0.2050 0.2000 0.2000 190,300 -0.00(-2.44%)
Dec 24, 2021 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Dec 23, 2021 0.2200 0.2200 0.2200 0.2200 1,336 -0.01(-2.22%)
Dec 22, 2021 0.2200 0.2250 0.2200 0.2250 10,000 +0.01(+4.65%)
Dec 21, 2021 0.2250 0.2250 0.2150 0.2150 99,000 +0.00(+0.00%)
Dec 20, 2021 0.2250 0.2250 0.2150 0.2150 71,422 -0.01(-2.27%)
Dec 17, 2021 0.2150 0.2200 0.2100 0.2200 321,448 +0.01(+4.76%)
Dec 16, 2021 0.2100 0.2100 0.2100 0.2100 357,800 +0.01(+2.44%)
Dec 15, 2021 0.2050 0.2050 0.2050 0.2050 47,548 +0.00(+0.00%)
Dec 14, 2021 0.2050 0.2050 0.2050 0.2050 5,205 +0.01(+7.89%)
Dec 13, 2021 0.2050 0.2050 0.1750 0.1900 90,505 -0.02(-9.52%)
Dec 10, 2021 0.2050 0.2100 0.2050 0.2100 216,699 +0.01(+2.44%)
Dec 08, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 07, 2021 0.2050 0.2050 0.1950 0.1950 37,000 -0.01(-4.88%)
Dec 06, 2021 0.2050 0.2050 0.2050 0.2050 32,000 +0.00(+0.00%)
Dec 03, 2021 0.2000 0.2050 0.2000 0.2050 105,500 +0.00(+2.50%)
Dec 02, 2021 0.2000 0.2050 0.2000 0.2000 75,519 +0.00(+0.00%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 30, 2021 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-4.76%)
Nov 25, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 23, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Nov 15, 2021 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+0.00%)
Nov 11, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 09, 2021 0.2050 0.2050 0.2050 0.2050 27,585 -0.01(-2.38%)
Nov 08, 2021 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Nov 05, 2021 0.2100 0.2100 0.2100 0.2100 100,000 +0.01(+2.44%)
Nov 04, 2021 0.2050 0.2050 0.2050 0.2050 38,131 +0.00(+0.00%)
Nov 03, 2021 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-4.65%)
Nov 02, 2021 0.2050 0.2150 0.2050 0.2150 76,500 +0.01(+7.50%)
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.