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: RKV )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 28, 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 (%)
May 28, 2024 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
May 27, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
May 24, 2024 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
May 23, 2024 0.0900 0.0900 0.0800 0.0850 141,000 -0.00(-5.56%)
May 22, 2024 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
May 21, 2024 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
May 17, 2024 0.0950 0 +0.01(+5.56%)
May 16, 2024 0.0900 0.0950 0.0900 0.0900 145,000 +0.00(+0.00%)
May 15, 2024 0.0850 0.0900 0.0850 0.0900 21,000 +0.00(+5.88%)
May 14, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 13, 2024 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
May 09, 2024 0.0850 0 -0.00(-5.56%)
May 08, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 07, 2024 0.0900 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
May 06, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 03, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
May 02, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 01, 2024 0.0900 0.0900 0.0850 0.0850 99,000 -0.00(-5.56%)
Apr 30, 2024 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Apr 29, 2024 0.0900 0.0900 0.0850 0.0850 60,000 -0.00(-5.56%)
Apr 26, 2024 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Apr 24, 2024 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Apr 23, 2024 0.0900 0.0900 0.0850 0.0850 55,000 -0.00(-5.56%)
Apr 22, 2024 0.0900 0.0950 0.0900 0.0900 40,000 +0.00(+0.00%)
Apr 19, 2024 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Apr 18, 2024 0.0900 0.0950 0.0900 0.0950 30,000 +0.01(+5.56%)
Apr 17, 2024 0.0950 0.0950 0.0900 0.0900 55,000 -0.01(-5.26%)
Apr 16, 2024 0.0900 0.0950 0.0900 0.0950 61,000 +0.01(+5.56%)
Apr 15, 2024 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+0.00%)
Apr 12, 2024 0.0850 0.0900 0.0850 0.0900 93,000 +0.00(+5.88%)
Apr 11, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Apr 10, 2024 0.0900 0.0900 0.0800 0.0800 116,500 -0.01(-11.11%)
Apr 09, 2024 0.0850 0.0950 0.0850 0.0900 254,000 +0.00(+5.88%)
Apr 08, 2024 0.0850 0.0850 0.0800 0.0850 247,500 +0.00(+0.00%)
Apr 05, 2024 0.0950 0.1000 0.0850 0.0850 206,000 -0.01(-10.53%)
Apr 04, 2024 0.1100 0.1100 0.0950 0.0950 146,000 -0.01(-5.00%)
Apr 03, 2024 0.0950 0.1100 0.0950 0.1000 360,500 +0.01(+11.11%)
Apr 02, 2024 0.1050 0.1100 0.0900 0.0900 368,500 -0.01(-10.00%)
Apr 01, 2024 0.1250 0.1250 0.0950 0.1000 313,000 +0.00(+0.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.0750 0.1200 0.0700 0.0950 631,500 +0.02(+35.71%)
Mar 26, 2024 0.0700 0.0700 0.0700 0.0700 156,000 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Mar 22, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Mar 21, 2024 0.0700 0.0700 0.0700 0.0700 95,000 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Mar 11, 2024 0.0750 0 +0.00(+0.00%)
Mar 08, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 07, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 05, 2024 0.0750 0 +0.00(+7.14%)
Mar 04, 2024 0.0750 0.0750 0.0700 0.0700 4,000 -0.00(-6.67%)
Mar 01, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Feb 27, 2024 0.0650 0 +0.01(+8.33%)
Feb 26, 2024 0.0500 0.0600 0.0050 0.0600 226,100 -0.01(-7.69%)
Feb 23, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Feb 20, 2024 0.0650 0 +0.00(+0.00%)
Feb 14, 2024 0.0650 0 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Feb 08, 2024 0.0750 0 +0.00(+0.00%)
Feb 07, 2024 0.0800 0.0800 0.0700 0.0750 60,000 -0.01(-11.76%)
Feb 06, 2024 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 14,100 +0.00(+0.00%)
Feb 02, 2024 0.0850 0.0900 0.0850 0.0900 100,000 +0.00(+5.88%)
Feb 01, 2024 0.0900 0.0900 0.0800 0.0850 15,000 -0.00(-5.56%)
Jan 30, 2024 0.0900 0 -0.01(-5.26%)
Jan 29, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Jan 26, 2024 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jan 24, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 23, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 22, 2024 0.1000 0.1050 0.1000 0.1000 11,500 +0.00(+0.00%)
Jan 11, 2024 0.1000 0 +0.01(+11.11%)
Jan 09, 2024 0.0900 0 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0900 0 -0.01(-5.26%)
Jan 03, 2024 0.0900 0.0950 0.0850 0.0950 32,000 +0.01(+11.76%)
Dec 29, 2023 0.0850 0 +0.01(+21.43%)
Dec 28, 2023 0.0700 0.0850 0.0650 0.0700 53,000 -0.00(-6.67%)
Dec 27, 2023 0.0800 0.0800 0.0750 0.0750 8,000 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 20, 2023 0.0800 0 +0.00(+0.00%)
Dec 19, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Dec 15, 2023 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 13, 2023 0.0750 0.0800 0.0700 0.0800 30,400 +0.00(+0.00%)
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
Dec 11, 2023 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.03(-23.08%)
Dec 06, 2023 0.1300 0 +0.06(+85.71%)
Dec 05, 2023 0.0650 0.0700 0.0550 0.0700 54,200 +0.01(+7.69%)
Dec 04, 2023 0.0650 0.0650 0.0600 0.0650 70,000 +0.00(+0.00%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 27, 2023 0.0700 0 -0.00(-6.67%)
Nov 20, 2023 0.0750 250 +0.00(+0.00%)
Nov 10, 2023 0.0750 0 +0.00(+7.14%)
Nov 07, 2023 0.0700 0 -0.01(-12.50%)
Nov 06, 2023 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Nov 01, 2023 0.0850 0 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0850 0.0700 0.0850 73,000 +0.01(+6.25%)
Oct 30, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Oct 26, 2023 0.0800 0 +0.01(+14.29%)
Oct 25, 2023 0.0950 0.0950 0.0700 0.0700 45,000 -0.02(-26.32%)
Oct 24, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Oct 20, 2023 0.0950 0 +0.00(+0.00%)
Oct 18, 2023 0.0950 0 -0.01(-13.64%)
Sep 25, 2023 0.1100 0 +0.01(+4.76%)
Sep 22, 2023 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Sep 19, 2023 0.1000 0 -0.00(-4.76%)
Sep 18, 2023 0.1100 0.1100 0.1050 0.1050 7,500 +0.00(+0.00%)
Sep 15, 2023 0.1100 0.1100 0.1050 0.1050 6,000 +0.00(+0.00%)
Sep 14, 2023 0.1000 0.1100 0.1000 0.1050 17,500 +0.00(+5.00%)
Sep 06, 2023 0.1000 0 -0.00(-4.76%)
Sep 05, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Aug 29, 2023 0.1000 0 -0.00(-4.76%)
Aug 28, 2023 0.1050 0.1050 0.0950 0.1050 15,500 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.1150 0.0950 0.1050 19,000 +0.01(+16.67%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Aug 22, 2023 0.0950 0.0950 0.0850 0.0850 23,000 -0.00(-5.56%)
Aug 21, 2023 0.0900 0.0900 0.0900 0.0900 55,000 -0.01(-5.26%)
Aug 18, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 17, 2023 0.1100 0.1100 0.0950 0.0950 47,000 -0.04(-26.92%)
Aug 16, 2023 0.1000 0.1300 0.0900 0.1300 107,500 +0.03(+30.00%)
Aug 15, 2023 0.1000 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
Aug 14, 2023 0.0950 0.1000 0.0900 0.1000 118,000 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1050 0.1000 0.1000 30,000 -0.01(-9.09%)
Aug 08, 2023 0.1100 0 -0.01(-8.33%)
Aug 01, 2023 0.1200 0 -0.01(-4.00%)
Jul 27, 2023 0.1250 0 +0.01(+4.17%)
Jul 26, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Jul 25, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jul 24, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Jul 20, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Jul 19, 2023 0.1200 0.1200 0.1100 0.1100 30,000 -0.01(-4.35%)
Jul 18, 2023 0.1300 0.1300 0.1150 0.1150 37,000 -0.01(-11.54%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 14, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Jul 12, 2023 0.1400 0 +0.01(+3.70%)
Jul 07, 2023 0.1350 0 +0.00(+0.00%)
Jul 06, 2023 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jul 05, 2023 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+8.00%)
Jul 04, 2023 0.1350 0.1350 0.1250 0.1250 15,000 -0.01(-7.41%)
Jun 30, 2023 0.1350 0 -0.01(-3.57%)
Jun 29, 2023 0.1350 0.1400 0.1350 0.1400 10,500 +0.01(+3.70%)
Jun 28, 2023 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jun 22, 2023 0.1400 0 +0.01(+3.70%)
Jun 21, 2023 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jun 19, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jun 16, 2023 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Jun 15, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jun 14, 2023 0.1400 0.1400 0.1350 0.1350 16,500 +0.00(+0.00%)
Jun 13, 2023 0.1350 0.1350 0.1350 0.1350 16,000 +0.00(+0.00%)
Jun 12, 2023 0.1350 0.1350 0.1350 0.1350 21,500 +0.01(+3.85%)
Jun 09, 2023 0.1350 0.1350 0.1300 0.1300 9,500 +0.00(+0.00%)
Jun 08, 2023 0.1350 0.1350 0.1300 0.1300 24,500 -0.01(-3.70%)
Jun 06, 2023 0.1350 0 +0.00(+0.00%)
Jun 05, 2023 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jun 02, 2023 0.1300 0.1400 0.1300 0.1400 37,500 +0.01(+7.69%)
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.