Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RFC )

N/A UNCHANGED
Last Price Updated: 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, 2014 5.800 5.830 5.760 5.760 3,820 -0.08(-1.37%)
Oct 30, 2014 5.650 5.840 5.650 5.840 7,036 +0.21(+3.73%)
Oct 29, 2014 5.690 5.870 5.620 5.630 6,172 +0.03(+0.54%)
Oct 28, 2014 5.580 5.660 5.580 5.600 13,552 -0.01(-0.18%)
Oct 27, 2014 5.840 5.880 5.610 5.610 20,285 -0.23(-3.94%)
Oct 24, 2014 5.790 5.840 5.740 5.840 21,600 +0.08(+1.39%)
Oct 23, 2014 5.760 5.810 5.750 5.760 10,947 +0.00(+0.00%)
Oct 22, 2014 5.810 5.810 5.750 5.760 14,040 -0.04(-0.69%)
Oct 21, 2014 5.770 5.840 5.750 5.800 9,466 +0.00(+0.00%)
Oct 20, 2014 5.780 5.800 5.510 5.800 5,275 +0.19(+3.39%)
Oct 17, 2014 5.800 5.800 5.550 5.610 17,520 +0.01(+0.18%)
Oct 16, 2014 5.560 5.830 5.510 5.600 9,587 -0.21(-3.61%)
Oct 15, 2014 5.500 5.850 5.500 5.810 14,300 +0.02(+0.35%)
Oct 14, 2014 5.510 5.790 5.500 5.790 50,842 +0.28(+5.08%)
Oct 10, 2014 5.510 5.510 5.510 0 -0.25(-4.34%)
Oct 09, 2014 5.810 5.810 5.760 5.760 8,617 -0.04(-0.69%)
Oct 08, 2014 5.860 5.860 5.800 5.800 17,308 -0.06(-1.02%)
Oct 07, 2014 5.990 6.000 5.860 5.860 4,013 -0.05(-0.85%)
Oct 06, 2014 6.050 6.050 5.890 5.910 2,445 -0.15(-2.48%)
Oct 03, 2014 5.810 6.060 5.810 6.060 13,465 +0.25(+4.30%)
Oct 02, 2014 6.030 6.050 5.810 5.810 4,620 -0.02(-0.34%)
Oct 01, 2014 6.000 6.030 5.830 5.830 7,352 -0.09(-1.52%)
Sep 30, 2014 5.800 5.920 5.800 5.920 13,200 +0.12(+2.07%)
Sep 29, 2014 5.740 5.860 5.720 5.800 8,570 -0.12(-2.03%)
Sep 26, 2014 5.570 5.920 5.570 5.920 11,185 -0.03(-0.50%)
Sep 25, 2014 5.910 6.100 5.840 5.950 7,250 +0.09(+1.54%)
Sep 24, 2014 6.000 6.070 5.860 5.860 8,700 -0.14(-2.33%)
Sep 23, 2014 6.070 6.070 5.990 6.000 17,930 +0.00(+0.00%)
Sep 22, 2014 5.950 6.020 5.800 6.000 31,680 -0.03(-0.50%)
Sep 19, 2014 6.030 6.120 6.030 6.030 13,715 -0.13(-2.11%)
Sep 18, 2014 6.050 6.200 6.050 6.160 15,414 +0.06(+0.98%)
Sep 17, 2014 6.180 6.230 6.080 6.100 33,545 -0.07(-1.13%)
Sep 16, 2014 6.070 6.300 6.010 6.170 60,686 +0.39(+6.75%)
Sep 15, 2014 5.740 5.800 5.740 5.780 6,465 -0.04(-0.69%)
Sep 12, 2014 5.860 5.880 5.790 5.820 6,180 +0.03(+0.52%)
Sep 11, 2014 5.770 5.830 5.770 5.790 12,870 -0.06(-1.03%)
Sep 10, 2014 5.850 5.860 5.850 5.850 3,560 -0.03(-0.51%)
Sep 09, 2014 5.790 6.050 5.790 5.880 12,480 +0.00(+0.00%)
Sep 08, 2014 5.860 5.880 5.850 5.880 3,180 +0.08(+1.38%)
Sep 05, 2014 5.810 5.810 5.670 5.800 19,250 -0.08(-1.36%)
Sep 04, 2014 5.980 5.980 5.710 5.880 16,708 -0.12(-2.00%)
Sep 03, 2014 5.970 6.050 5.970 6.000 4,720 +0.09(+1.52%)
Sep 02, 2014 5.850 5.960 5.840 5.910 4,640 +0.01(+0.17%)
Aug 29, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 28, 2014 6.040 6.040 5.900 5.900 7,173 -0.10(-1.67%)
Aug 27, 2014 5.840 6.000 5.840 6.000 28,249 +0.08(+1.35%)
Aug 26, 2014 6.200 6.200 5.610 5.920 26,340 -0.20(-3.27%)
Aug 25, 2014 6.250 6.250 6.000 6.120 19,373 +0.20(+3.38%)
Aug 22, 2014 6.020 6.020 5.900 5.920 19,347 -0.11(-1.82%)
Aug 21, 2014 6.000 6.030 6.000 6.030 110,995 +0.03(+0.50%)
Aug 20, 2014 6.000 6.050 6.000 6.000 8,850 -0.01(-0.17%)
Aug 19, 2014 6.020 6.050 6.020 6.010 30,825 -0.01(-0.17%)
Aug 18, 2014 6.000 6.100 6.000 6.020 40,070 -0.08(-1.31%)
Aug 15, 2014 6.010 6.100 6.000 6.100 30,945 +0.09(+1.50%)
Aug 14, 2014 6.050 6.050 6.000 6.010 36,468 -0.01(-0.17%)
Aug 13, 2014 6.080 6.120 6.020 6.020 26,450 -0.07(-1.15%)
Aug 12, 2014 6.100 6.180 6.080 6.090 11,287 -0.01(-0.16%)
Aug 11, 2014 6.110 6.110 6.100 6.100 11,301 +0.00(+0.00%)
Aug 08, 2014 6.120 6.120 6.100 6.100 4,200 -0.01(-0.16%)
Aug 07, 2014 6.240 6.250 6.100 6.110 5,300 -0.13(-2.08%)
Aug 06, 2014 6.100 6.240 6.100 6.240 3,835 +0.14(+2.30%)
Aug 05, 2014 6.050 6.150 6.050 6.100 27,550 +0.05(+0.83%)
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.