Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: RUP )

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 4.100 4.160 4.020 4.050 37,243 +0.13(+3.32%)
May 16, 2024 4.020 4.070 3.890 3.920 29,205 -0.10(-2.49%)
May 15, 2024 4.050 4.120 4.000 4.020 28,957 -0.01(-0.25%)
May 14, 2024 4.040 4.090 4.000 4.030 17,368 -0.05(-1.23%)
May 13, 2024 4.100 4.100 3.980 4.080 8,209 -0.04(-0.97%)
May 10, 2024 4.200 4.200 4.100 4.120 12,808 -0.11(-2.60%)
May 09, 2024 4.010 4.240 4.010 4.230 41,876 +0.23(+5.75%)
May 08, 2024 4.010 4.040 3.970 4.000 147,878 -0.02(-0.50%)
May 07, 2024 3.990 4.030 3.980 4.020 39,503 +0.05(+1.26%)
May 06, 2024 3.980 4.000 3.950 3.970 30,237 +0.01(+0.25%)
May 03, 2024 3.920 3.970 3.840 3.960 111,315 -0.01(-0.25%)
May 02, 2024 4.050 4.050 3.950 3.970 27,898 -0.01(-0.25%)
May 01, 2024 4.030 4.030 3.960 3.980 64,413 -0.05(-1.24%)
Apr 30, 2024 4.150 4.150 4.000 4.030 26,190 -0.26(-6.06%)
Apr 29, 2024 4.500 4.500 4.290 4.290 15,689 -0.03(-0.69%)
Apr 26, 2024 4.070 4.320 4.060 4.320 163,792 +0.23(+5.62%)
Apr 25, 2024 4.100 4.140 4.050 4.090 99,424 +0.06(+1.49%)
Apr 24, 2024 4.050 4.100 4.000 4.030 54,890 +0.04(+1.00%)
Apr 23, 2024 3.990 4.110 3.890 3.990 79,585 +0.05(+1.27%)
Apr 22, 2024 3.870 4.000 3.870 3.940 36,705 -0.14(-3.43%)
Apr 19, 2024 3.920 4.100 3.910 4.080 143,700 +0.18(+4.62%)
Apr 18, 2024 3.870 3.950 3.860 3.900 40,300 -0.02(-0.51%)
Apr 17, 2024 3.650 3.920 3.650 3.920 47,082 +0.15(+3.98%)
Apr 16, 2024 3.660 3.770 3.550 3.770 39,615 +0.09(+2.45%)
Apr 15, 2024 3.900 3.900 3.670 3.680 16,285 -0.12(-3.16%)
Apr 12, 2024 3.940 4.050 3.750 3.800 131,775 -0.10(-2.56%)
Apr 11, 2024 3.920 3.920 3.850 3.900 13,926 -0.04(-1.02%)
Apr 10, 2024 3.950 4.040 3.900 3.940 7,064 -0.11(-2.72%)
Apr 09, 2024 4.080 4.100 3.980 4.050 4,430 +0.05(+1.25%)
Apr 08, 2024 4.040 4.040 3.850 4.000 115,558 -0.05(-1.23%)
Apr 05, 2024 4.140 4.150 4.050 4.050 23,553 -0.01(-0.25%)
Apr 04, 2024 4.090 4.140 4.020 4.060 57,588 -0.04(-0.98%)
Apr 03, 2024 3.960 4.140 3.960 4.100 42,480 +0.17(+4.33%)
Apr 02, 2024 3.750 3.980 3.720 3.930 109,602 +0.22(+5.93%)
Apr 01, 2024 3.520 3.750 3.500 3.710 459,925 +0.15(+4.21%)
Mar 28, 2024 3.560 0 +0.00(+0.00%)
Mar 27, 2024 3.470 3.560 3.400 3.560 52,504 +0.13(+3.79%)
Mar 26, 2024 3.500 3.540 3.420 3.430 9,300 -0.07(-2.00%)
Mar 25, 2024 3.390 3.500 3.390 3.500 5,095 +0.04(+1.16%)
Mar 22, 2024 3.510 3.570 3.450 3.460 95,603 -0.09(-2.54%)
Mar 21, 2024 3.550 3.600 3.550 3.550 41,913 +0.07(+2.01%)
Mar 20, 2024 3.570 3.570 3.440 3.480 34,791 -0.05(-1.42%)
Mar 19, 2024 3.540 3.580 3.530 3.530 18,982 -0.01(-0.28%)
Mar 18, 2024 3.580 3.600 3.500 3.540 63,016 -0.02(-0.56%)
Mar 15, 2024 3.640 3.640 3.560 3.560 66,833 -0.02(-0.56%)
Mar 14, 2024 3.570 3.630 3.550 3.580 137,395 +0.02(+0.56%)
Mar 13, 2024 3.500 3.580 3.450 3.560 153,355 +0.09(+2.59%)
Mar 12, 2024 3.480 3.480 3.350 3.470 108,570 -0.07(-1.98%)
Mar 11, 2024 3.680 3.680 3.490 3.540 78,756 -0.05(-1.39%)
Mar 08, 2024 3.590 3.830 3.590 3.590 30,028 +0.04(+1.13%)
Mar 07, 2024 3.460 3.710 3.460 3.550 533,400 +0.05(+1.43%)
Mar 06, 2024 3.540 3.600 3.490 3.500 53,500 -0.07(-1.96%)
Mar 05, 2024 3.550 3.600 3.510 3.570 86,512 +0.02(+0.56%)
Mar 04, 2024 3.340 3.590 3.280 3.550 45,004 +0.38(+11.99%)
Mar 01, 2024 3.080 3.210 3.050 3.170 17,400 +0.10(+3.26%)
Feb 29, 2024 3.080 3.170 3.060 3.070 19,858 -0.01(-0.32%)
Feb 28, 2024 3.030 3.120 3.030 3.080 12,822 +0.08(+2.67%)
Feb 27, 2024 2.980 3.000 2.980 3.000 15,915 +0.04(+1.35%)
Feb 26, 2024 3.070 3.070 2.940 2.960 27,125 -0.11(-3.58%)
Feb 23, 2024 2.900 3.080 2.900 3.070 94,650 +0.14(+4.78%)
Feb 22, 2024 2.960 2.960 2.930 2.930 3,620 +0.00(+0.00%)
Feb 21, 2024 3.000 3.050 2.930 2.930 42,310 -0.07(-2.33%)
Feb 20, 2024 3.080 3.100 2.950 3.000 89,659 -0.06(-1.96%)
Feb 16, 2024 3.060 0 +0.01(+0.33%)
Feb 15, 2024 3.090 3.120 3.050 3.050 12,550 +0.00(+0.00%)
Feb 14, 2024 3.080 3.130 3.050 3.050 17,211 -0.03(-0.97%)
Feb 13, 2024 3.250 3.250 3.070 3.080 82,652 -0.17(-5.23%)
Feb 12, 2024 3.270 3.300 3.240 3.250 15,370 -0.03(-0.91%)
Feb 09, 2024 3.310 3.320 3.280 3.280 10,050 +0.00(+0.00%)
Feb 08, 2024 3.270 3.300 3.250 3.280 148,725 +0.01(+0.31%)
Feb 07, 2024 3.280 3.280 3.250 3.270 22,391 -0.03(-0.91%)
Feb 06, 2024 3.300 3.310 3.280 3.300 15,486 +0.00(+0.00%)
Feb 05, 2024 3.300 3.300 3.290 3.300 1,785 +0.01(+0.30%)
Feb 02, 2024 3.280 3.340 3.260 3.290 3,792 +0.01(+0.30%)
Feb 01, 2024 3.310 3.340 3.270 3.280 14,409 -0.03(-0.91%)
Jan 31, 2024 3.320 3.320 3.290 3.310 23,537 -0.01(-0.30%)
Jan 30, 2024 3.290 3.320 3.260 3.320 70,089 +0.06(+1.84%)
Jan 29, 2024 3.300 3.300 3.220 3.260 43,990 +0.04(+1.24%)
Jan 26, 2024 3.260 3.290 3.200 3.220 29,870 -0.06(-1.83%)
Jan 25, 2024 3.230 3.300 3.190 3.280 19,270 +0.02(+0.61%)
Jan 24, 2024 3.320 3.370 3.230 3.260 54,335 +0.00(+0.00%)
Jan 23, 2024 3.270 3.360 3.260 3.260 53,561 -0.04(-1.21%)
Jan 22, 2024 3.350 3.350 3.220 3.300 68,017 +0.01(+0.30%)
Jan 19, 2024 3.450 3.450 3.290 3.290 101,857 -0.15(-4.36%)
Jan 18, 2024 3.470 3.500 3.370 3.440 53,313 -0.03(-0.86%)
Jan 17, 2024 3.420 3.500 3.310 3.470 39,930 +0.07(+2.06%)
Jan 16, 2024 3.400 3.460 3.400 3.400 25,300 -0.06(-1.73%)
Jan 15, 2024 3.600 3.600 3.430 3.460 12,700 -0.07(-1.98%)
Jan 12, 2024 3.530 3.630 3.500 3.530 20,150 +0.02(+0.57%)
Jan 11, 2024 3.650 3.680 3.440 3.510 36,242 -0.12(-3.31%)
Jan 10, 2024 3.900 3.900 3.630 3.630 29,600 -0.21(-5.47%)
Jan 09, 2024 3.950 3.950 3.780 3.840 15,916 -0.13(-3.27%)
Jan 08, 2024 3.940 3.970 3.920 3.970 6,918 +0.09(+2.32%)
Jan 05, 2024 3.850 3.900 3.850 3.880 13,800 +0.05(+1.31%)
Jan 04, 2024 3.850 3.860 3.780 3.830 41,924 +0.01(+0.26%)
Jan 03, 2024 3.920 3.920 3.820 3.820 16,080 -0.07(-1.80%)
Jan 02, 2024 4.000 4.000 3.850 3.890 27,610 +0.01(+0.26%)
Dec 29, 2023 3.880 0 -0.03(-0.77%)
Dec 28, 2023 3.840 4.000 3.840 3.910 16,272 +0.01(+0.26%)
Dec 27, 2023 3.850 4.000 3.760 3.900 40,416 +0.09(+2.36%)
Dec 22, 2023 3.810 0 -0.01(-0.26%)
Dec 21, 2023 3.850 3.900 3.770 3.820 28,348 -0.01(-0.26%)
Dec 20, 2023 3.900 3.910 3.770 3.830 45,794 -0.11(-2.79%)
Dec 19, 2023 3.760 4.020 3.750 3.940 22,408 +0.18(+4.79%)
Dec 18, 2023 3.840 3.840 3.710 3.760 15,518 -0.01(-0.27%)
Dec 15, 2023 3.890 3.900 3.770 3.770 19,809 -0.18(-4.56%)
Dec 14, 2023 4.030 4.190 3.880 3.950 41,158 -0.10(-2.47%)
Dec 13, 2023 3.670 4.070 3.670 4.050 198,866 +0.34(+9.16%)
Dec 12, 2023 3.750 3.750 3.630 3.710 48,095 -0.04(-1.07%)
Dec 11, 2023 3.930 3.930 3.750 3.750 50,608 -0.23(-5.78%)
Dec 08, 2023 3.980 4.240 3.980 3.980 231,565 -0.06(-1.49%)
Dec 07, 2023 4.110 4.110 3.880 4.040 71,460 -0.08(-1.94%)
Dec 06, 2023 4.180 4.380 4.110 4.120 98,107 -0.05(-1.20%)
Dec 05, 2023 4.030 4.180 4.020 4.170 33,622 +0.15(+3.73%)
Dec 04, 2023 4.000 4.120 4.000 4.020 112,820 +0.02(+0.50%)
Dec 01, 2023 3.660 4.020 3.600 4.000 92,248 +0.37(+10.19%)
Nov 30, 2023 3.610 3.630 3.520 3.630 75,290 +0.15(+4.31%)
Nov 29, 2023 3.270 3.530 3.270 3.480 91,136 +0.04(+1.16%)
Nov 28, 2023 3.350 3.450 3.320 3.440 85,680 +0.09(+2.69%)
Nov 27, 2023 3.390 3.390 3.300 3.350 8,971 +0.05(+1.52%)
Nov 24, 2023 3.310 3.310 3.280 3.300 639 -0.03(-0.90%)
Nov 23, 2023 3.340 3.350 3.240 3.330 12,744 +0.07(+2.15%)
Nov 22, 2023 3.280 3.310 3.250 3.260 6,100 -0.06(-1.81%)
Nov 21, 2023 3.220 3.320 3.180 3.320 46,100 +0.12(+3.75%)
Nov 20, 2023 3.170 3.200 3.150 3.200 19,621 +0.05(+1.59%)
Nov 17, 2023 3.140 3.150 3.140 3.150 1,100 +0.05(+1.61%)
Nov 16, 2023 2.980 3.160 2.980 3.100 22,632 +0.09(+2.99%)
Nov 15, 2023 2.800 3.030 2.790 3.010 72,700 +0.21(+7.50%)
Nov 14, 2023 2.860 2.860 2.740 2.800 71,953 -0.08(-2.78%)
Nov 13, 2023 2.970 2.970 2.820 2.880 173,981 -0.09(-3.03%)
Nov 10, 2023 3.020 3.030 2.960 2.970 17,341 +0.00(+0.00%)
Nov 09, 2023 2.970 3.030 2.970 2.970 61,000 -0.02(-0.67%)
Nov 08, 2023 2.980 3.000 2.960 2.990 81,947 -0.01(-0.33%)
Nov 07, 2023 2.990 3.000 2.960 3.000 16,004 +0.04(+1.35%)
Nov 06, 2023 3.000 3.000 2.950 2.960 2,600 -0.06(-1.99%)
Nov 03, 2023 3.170 3.170 2.990 3.020 62,554 -0.11(-3.51%)
Nov 02, 2023 3.230 3.230 3.050 3.130 59,070 -0.10(-3.10%)
Nov 01, 2023 3.190 3.230 3.180 3.230 53,361 +0.08(+2.54%)
Oct 31, 2023 3.220 3.220 3.130 3.150 22,319 +0.04(+1.29%)
Oct 30, 2023 3.230 3.400 3.110 3.110 15,122 -0.11(-3.42%)
Oct 27, 2023 3.360 3.360 3.200 3.220 23,950 -0.04(-1.23%)
Oct 26, 2023 3.390 3.390 3.260 3.260 18,130 -0.09(-2.69%)
Oct 25, 2023 3.360 3.360 3.340 3.350 9,400 -0.01(-0.30%)
Oct 24, 2023 3.360 3.390 3.340 3.360 34,100 -0.10(-2.89%)
Oct 23, 2023 3.400 3.500 3.400 3.460 5,901 +0.04(+1.17%)
Oct 20, 2023 3.380 3.460 3.380 3.420 12,690 -0.04(-1.16%)
Oct 19, 2023 3.420 3.500 3.350 3.460 18,308 -0.04(-1.14%)
Oct 18, 2023 3.600 3.600 3.450 3.500 7,700 -0.10(-2.78%)
Oct 17, 2023 3.480 3.600 3.450 3.600 33,972 +0.12(+3.45%)
Oct 16, 2023 3.450 3.500 3.450 3.480 18,263 +0.02(+0.58%)
Oct 13, 2023 3.340 3.460 3.300 3.460 57,982 +0.14(+4.22%)
Oct 12, 2023 3.340 3.340 3.300 3.320 9,474 -0.10(-2.92%)
Oct 11, 2023 3.370 3.420 3.370 3.420 7,752 +0.03(+0.88%)
Oct 10, 2023 3.210 3.400 3.180 3.390 65,349 +0.15(+4.63%)
Oct 06, 2023 3.240 0 +0.25(+8.36%)
Oct 05, 2023 2.940 2.990 2.920 2.990 3,000 +0.09(+3.10%)
Oct 04, 2023 3.010 3.040 2.900 2.900 46,143 -0.03(-1.02%)
Oct 03, 2023 3.020 3.060 2.900 2.930 30,756 -0.01(-0.34%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.