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 30, 2015 2.500 2.550 2.350 2.550 2,900 +0.05(+2.00%)
Oct 28, 2015 2.500 2.500 2.500 75 +0.00(+0.00%)
Oct 27, 2015 2.450 2.550 2.400 2.500 10,183 +0.05(+2.04%)
Oct 26, 2015 2.450 2.600 2.410 2.450 12,200 +0.05(+2.08%)
Oct 23, 2015 2.460 2.460 2.400 2.400 3,201 -0.20(-7.69%)
Oct 22, 2015 2.600 2.600 2.400 2.600 800 +0.00(+0.00%)
Oct 21, 2015 2.600 2.600 2.600 2.600 400 +0.28(+12.07%)
Oct 20, 2015 2.320 2.320 2.320 2.320 500 -0.18(-7.20%)
Oct 19, 2015 2.430 2.590 2.430 2.500 8,000 +0.11(+4.60%)
Oct 16, 2015 2.340 2.390 2.340 2.390 3,208 +0.04(+1.70%)
Oct 15, 2015 2.330 2.410 2.330 2.350 5,275 -0.09(-3.69%)
Oct 14, 2015 2.440 2.440 2.440 2.440 100 +0.15(+6.55%)
Oct 13, 2015 2.450 2.450 2.290 2.290 1,600 -0.02(-0.87%)
Oct 09, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Oct 08, 2015 2.370 2.370 2.290 2.300 4,347 -0.07(-2.95%)
Oct 07, 2015 2.490 2.490 2.370 2.370 500 +0.00(+0.00%)
Oct 06, 2015 2.500 2.500 2.370 2.370 9,611 -0.05(-2.07%)
Oct 05, 2015 2.400 2.420 2.400 2.420 4,715 +0.02(+0.83%)
Oct 02, 2015 2.400 2.400 2.400 2.400 2,100 +0.15(+6.67%)
Oct 01, 2015 2.250 2.250 2.250 2.250 3,100 +0.00(+0.00%)
Sep 30, 2015 2.250 2.250 2.210 2.250 11,920 +0.00(+0.00%)
Sep 29, 2015 2.340 2.340 2.230 2.250 3,500 -0.15(-6.25%)
Sep 25, 2015 2.400 2.400 2.400 0 +0.07(+3.00%)
Sep 24, 2015 2.330 2.330 2.330 2.330 1,000 -0.02(-0.85%)
Sep 23, 2015 2.330 2.350 2.330 2.350 15,200 +0.05(+2.17%)
Sep 22, 2015 2.500 2.500 2.300 2.300 1,100 -0.17(-6.88%)
Sep 21, 2015 2.210 2.470 2.200 2.470 8,305 +0.15(+6.47%)
Sep 18, 2015 2.500 2.500 2.240 2.320 12,776 -0.29(-11.11%)
Sep 17, 2015 2.650 2.660 2.610 2.610 1,400 -0.07(-2.61%)
Sep 16, 2015 2.700 2.700 2.500 2.680 4,600 -0.02(-0.74%)
Sep 15, 2015 2.440 2.700 2.350 2.700 31,050 +0.41(+17.90%)
Sep 14, 2015 2.390 2.390 2.290 2.290 2,050 -0.16(-6.53%)
Sep 11, 2015 2.480 2.500 2.390 2.450 7,000 +0.21(+9.37%)
Sep 09, 2015 2.240 2.240 2.240 0 -0.06(-2.61%)
Sep 08, 2015 2.300 2.300 2.300 2.300 2,100 +0.10(+4.55%)
Sep 04, 2015 2.200 2.200 2.200 0 -0.10(-4.35%)
Sep 03, 2015 2.170 2.300 2.170 2.300 2,450 +0.13(+5.99%)
Sep 02, 2015 2.360 2.360 2.110 2.170 27,600 -0.32(-12.85%)
Sep 01, 2015 2.450 2.490 2.450 2.490 3,192 +0.04(+1.63%)
Aug 31, 2015 2.410 2.450 2.410 2.450 7,580 +0.00(+0.00%)
Aug 28, 2015 2.360 2.450 2.340 2.450 6,995 +0.00(+0.00%)
Aug 27, 2015 2.450 2.500 2.450 2.450 9,502 +0.00(+0.00%)
Aug 26, 2015 2.450 2.450 2.450 2.450 2,500 +0.00(+0.00%)
Aug 25, 2015 2.490 2.490 2.450 2.450 16,000 +0.19(+8.41%)
Aug 24, 2015 2.430 2.600 2.150 2.260 17,780 -0.21(-8.50%)
Aug 21, 2015 2.630 2.630 2.450 2.470 13,130 -0.16(-6.08%)
Aug 20, 2015 2.640 2.640 2.630 2.630 3,000 -0.01(-0.38%)
Aug 19, 2015 2.750 2.750 2.640 2.640 876 -0.11(-4.00%)
Aug 18, 2015 2.840 2.850 2.750 2.750 4,000 +0.05(+1.85%)
Aug 17, 2015 2.750 2.750 2.630 2.700 50,525 -0.05(-1.82%)
Aug 14, 2015 2.570 2.750 2.570 2.750 13,900 +0.39(+16.53%)
Aug 13, 2015 2.390 2.390 2.360 2.360 1,200 +0.21(+9.77%)
Aug 12, 2015 2.250 2.250 2.150 2.150 5,700 -0.15(-6.52%)
Aug 11, 2015 2.310 2.310 2.290 2.300 7,600 +0.08(+3.60%)
Aug 07, 2015 2.220 2.220 2.220 0 -0.01(-0.45%)
Aug 06, 2015 2.230 2.230 2.230 2.230 100 +0.03(+1.36%)
Aug 05, 2015 2.310 2.310 2.170 2.200 30,647 -0.11(-4.76%)
Aug 04, 2015 2.370 2.380 2.310 2.310 4,727 +0.00(+0.00%)
Jul 31, 2015 2.310 2.310 2.310 0 -0.14(-5.71%)
Jul 30, 2015 2.370 2.450 2.300 2.450 11,940 +0.19(+8.41%)
Jul 29, 2015 2.250 2.300 2.200 2.260 8,854 -0.04(-1.74%)
Jul 28, 2015 2.350 2.450 2.300 2.300 7,000 -0.02(-0.86%)
Jul 27, 2015 2.350 2.500 2.320 2.320 15,704 -0.08(-3.33%)
Jul 24, 2015 2.380 2.400 2.380 2.400 4,900 +0.02(+0.84%)
Jul 23, 2015 2.420 2.520 2.370 2.380 30,695 -0.02(-0.83%)
Jul 22, 2015 2.520 2.520 2.390 2.400 14,100 -0.10(-4.00%)
Jul 21, 2015 2.550 2.660 2.500 2.500 30,600 -0.02(-0.79%)
Jul 20, 2015 2.800 2.890 2.520 2.520 35,531 -0.14(-5.26%)
Jul 17, 2015 2.920 2.920 2.660 2.660 6,200 -0.27(-9.22%)
Jul 16, 2015 2.930 2.930 2.930 2.930 3,000 +0.02(+0.69%)
Jul 15, 2015 2.910 2.910 2.910 2.910 100 +0.01(+0.34%)
Jul 10, 2015 2.900 2.900 2.900 0 -0.10(-3.33%)
Jul 09, 2015 2.910 3.000 2.910 3.000 1,435 -0.03(-0.99%)
Jul 07, 2015 3.030 3.030 3.030 0 -0.07(-2.26%)
Jul 06, 2015 3.300 3.300 3.050 3.100 29,367 -0.20(-6.06%)
Jul 03, 2015 3.480 3.480 3.290 3.300 12,095 -0.15(-4.35%)
Jul 02, 2015 3.450 3.500 3.410 3.450 16,870 +0.00(+0.00%)
Jun 30, 2015 3.450 3.450 3.450 0 +0.38(+12.38%)
Jun 29, 2015 3.100 3.100 3.070 3.070 20,024 -0.02(-0.65%)
Jun 26, 2015 3.000 3.090 3.000 3.090 9,060 +0.09(+3.00%)
Jun 25, 2015 2.810 3.000 2.810 3.000 11,200 +0.10(+3.45%)
Jun 24, 2015 3.000 3.000 2.900 2.900 6,550 -0.10(-3.33%)
Jun 23, 2015 2.830 3.000 2.830 3.000 29,100 +0.05(+1.69%)
Jun 22, 2015 2.900 2.950 2.900 2.950 3,500 +0.00(+0.00%)
Jun 19, 2015 2.900 2.950 2.900 2.950 12,112 +0.05(+1.72%)
Jun 18, 2015 2.900 2.900 2.900 2.900 2,200 +0.00(+0.00%)
Jun 17, 2015 2.950 2.960 2.900 2.900 4,487 -0.05(-1.69%)
Jun 16, 2015 2.970 2.970 2.850 2.950 35,100 +0.05(+1.72%)
Jun 15, 2015 2.730 2.900 2.730 2.900 12,265 +0.02(+0.69%)
Jun 12, 2015 2.650 2.880 2.650 2.880 32,750 +0.23(+8.68%)
Jun 11, 2015 2.400 2.650 2.400 2.650 18,300 +0.10(+3.92%)
Jun 10, 2015 2.400 2.550 2.400 2.550 8,150 +0.15(+6.25%)
Jun 09, 2015 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Jun 08, 2015 2.500 2.500 2.400 2.400 9,450 +0.00(+0.00%)
Jun 05, 2015 2.400 2.400 2.400 2.400 4,500 +0.05(+2.13%)
Jun 04, 2015 2.300 2.350 2.300 2.350 4,900 -0.01(-0.42%)
Jun 03, 2015 2.330 2.360 2.330 2.360 2,500 +0.11(+4.89%)
Jun 02, 2015 2.420 2.460 2.250 2.250 28,300 -0.12(-5.06%)
Jun 01, 2015 2.130 2.370 2.130 2.370 17,750 +0.22(+10.23%)
May 29, 2015 2.120 2.300 2.120 2.150 9,324 -0.06(-2.71%)
May 28, 2015 2.230 2.250 2.210 2.210 3,200 -0.03(-1.34%)
May 27, 2015 2.260 2.260 2.240 2.240 13,610 -0.01(-0.44%)
May 26, 2015 2.380 2.380 2.250 2.250 3,500 -0.05(-2.17%)
May 25, 2015 2.240 2.400 2.240 2.300 4,200 -0.06(-2.54%)
May 22, 2015 2.450 2.520 2.360 2.360 2,195 -0.01(-0.42%)
May 21, 2015 2.600 2.600 2.310 2.370 29,400 -0.28(-10.57%)
May 20, 2015 2.650 2.750 2.620 2.650 6,100 -0.10(-3.64%)
May 19, 2015 2.830 2.830 2.750 2.750 3,025 -0.05(-1.79%)
May 15, 2015 2.800 2.800 2.800 0 -0.09(-3.11%)
May 14, 2015 2.880 2.980 2.850 2.890 16,440 +0.11(+3.96%)
May 13, 2015 2.870 3.070 2.780 2.780 58,834 -0.04(-1.42%)
May 12, 2015 2.530 2.990 2.520 2.820 122,400 +0.41(+17.01%)
May 11, 2015 2.260 2.780 2.260 2.410 39,102 +0.20(+9.05%)
May 08, 2015 2.190 2.250 2.110 2.210 9,265 +0.11(+5.24%)
May 07, 2015 2.000 2.100 1.960 2.100 28,225 +0.20(+10.53%)
May 06, 2015 1.900 1.990 1.900 1.900 17,550 -0.01(-0.52%)
May 05, 2015 1.910 1.910 1.840 1.910 23,600 +0.06(+3.24%)
May 04, 2015 1.840 1.850 1.830 1.850 11,265 +0.02(+1.09%)
May 01, 2015 1.800 1.830 1.800 1.830 27,981 +0.06(+3.39%)
Apr 30, 2015 1.710 1.770 1.710 1.770 7,000 +0.03(+1.72%)
Apr 29, 2015 1.700 1.760 1.700 1.740 23,761 +0.04(+2.35%)
Apr 28, 2015 1.830 1.830 1.690 1.700 16,625 -0.06(-3.41%)
Apr 27, 2015 1.810 1.810 1.690 1.760 40,400 -0.13(-6.88%)
Apr 24, 2015 1.850 1.890 1.780 1.890 4,975 +0.08(+4.42%)
Apr 23, 2015 1.770 1.900 1.770 1.810 20,390 +0.06(+3.43%)
Apr 22, 2015 1.800 1.800 1.750 1.750 13,100 +0.00(+0.00%)
Apr 21, 2015 1.800 1.870 1.750 1.750 20,450 -0.07(-3.85%)
Apr 20, 2015 1.820 1.820 1.810 1.820 6,348 +0.07(+4.00%)
Apr 17, 2015 1.880 1.880 1.750 1.750 28,392 -0.11(-5.91%)
Apr 16, 2015 1.900 1.900 1.850 1.860 15,900 -0.04(-2.11%)
Apr 15, 2015 1.880 1.900 1.830 1.900 6,020 +0.12(+6.74%)
Apr 14, 2015 1.750 1.800 1.660 1.780 32,255 +0.01(+0.56%)
Apr 13, 2015 1.850 1.930 1.760 1.770 23,600 -0.16(-8.29%)
Apr 10, 2015 1.930 1.930 1.780 1.930 15,274 +0.21(+12.21%)
Apr 09, 2015 1.570 1.780 1.570 1.720 34,704 +0.02(+1.18%)
Apr 08, 2015 1.770 1.770 1.600 1.700 105,201 -0.08(-4.49%)
Apr 07, 2015 1.800 1.800 1.750 1.780 7,936 -0.02(-1.11%)
Apr 06, 2015 1.800 1.840 1.710 1.800 157,059 -0.05(-2.70%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.10(-5.13%)
Apr 01, 2015 1.980 1.980 1.820 1.950 42,394 -0.03(-1.52%)
Mar 31, 2015 2.070 2.110 1.970 1.980 33,398 -0.09(-4.35%)
Mar 30, 2015 2.130 2.130 2.030 2.070 11,090 -0.15(-6.76%)
Mar 27, 2015 2.200 2.290 2.170 2.220 6,000 +0.00(+0.00%)
Mar 26, 2015 2.230 2.230 2.220 2.220 3,500 -0.01(-0.45%)
Mar 25, 2015 2.250 2.260 2.230 2.230 14,069 -0.02(-0.89%)
Mar 24, 2015 2.260 2.350 2.250 2.250 34,470 -0.08(-3.43%)
Mar 23, 2015 2.270 2.350 2.250 2.330 19,090 +0.05(+2.19%)
Mar 20, 2015 2.390 2.390 2.280 2.280 2,493 -0.02(-0.87%)
Mar 19, 2015 2.400 2.400 2.300 2.300 869 +0.00(+0.00%)
Mar 18, 2015 2.300 2.300 2.250 2.300 18,110 +0.00(+0.00%)
Mar 17, 2015 2.420 2.420 2.300 2.300 5,750 -0.17(-6.88%)
Mar 16, 2015 2.300 2.500 2.300 2.470 32,033 +0.22(+9.78%)
Mar 13, 2015 2.280 2.310 2.250 2.250 3,045 -0.07(-3.02%)
Mar 12, 2015 2.300 2.350 2.270 2.320 10,002 +0.02(+0.87%)
Mar 11, 2015 2.300 2.300 2.280 2.300 22,800 -0.04(-1.71%)
Mar 10, 2015 2.430 2.430 2.290 2.340 23,740 -0.16(-6.40%)
Mar 09, 2015 2.400 2.500 2.400 2.500 2,400 -0.10(-3.85%)
Mar 06, 2015 2.450 2.600 2.450 2.600 500 +0.00(+0.00%)
Mar 05, 2015 2.550 2.600 2.450 2.600 10,559 -0.10(-3.70%)
Mar 03, 2015 2.700 2.700 2.700 500 +0.00(+0.00%)
Mar 02, 2015 2.730 2.730 2.700 2.700 6,250 +0.18(+7.14%)
Feb 27, 2015 2.560 2.690 2.450 2.520 11,375 -0.17(-6.32%)
Feb 26, 2015 2.790 2.790 2.620 2.690 23,045 -0.11(-3.93%)
Feb 25, 2015 2.820 2.820 2.790 2.800 7,125 -0.15(-5.08%)
Feb 24, 2015 2.430 3.000 2.430 2.950 79,610 +0.52(+21.40%)
Feb 23, 2015 2.420 2.430 2.390 2.430 16,400 +0.01(+0.41%)
Feb 20, 2015 2.410 2.420 2.380 2.420 7,550 +0.00(+0.00%)
Feb 19, 2015 2.440 2.440 2.340 2.420 30,423 +0.12(+5.22%)
Feb 18, 2015 2.510 2.510 2.290 2.300 7,197 -0.18(-7.26%)
Feb 17, 2015 2.420 2.510 2.420 2.480 13,186 +0.08(+3.33%)
Feb 13, 2015 2.400 2.400 2.400 0 +0.25(+11.63%)
Feb 12, 2015 2.250 2.250 2.110 2.150 233,552 -0.12(-5.29%)
Feb 11, 2015 2.700 2.700 2.200 2.270 75,007 -0.56(-19.79%)
Feb 10, 2015 2.830 2.830 2.800 2.830 3,800 +0.03(+1.07%)
Feb 09, 2015 2.800 2.850 2.760 2.800 13,562 -0.05(-1.75%)
Feb 06, 2015 2.900 2.960 2.850 2.850 13,311 -0.11(-3.72%)
Feb 05, 2015 2.970 2.970 2.790 2.960 11,050 +0.11(+3.86%)
Feb 04, 2015 2.950 2.960 2.810 2.850 4,815 +0.00(+0.00%)
Feb 03, 2015 2.850 2.850 2.790 2.850 5,175 +0.06(+2.15%)
Feb 02, 2015 2.730 2.850 2.730 2.790 5,550 +0.03(+1.09%)
Jan 30, 2015 2.720 2.930 2.720 2.760 13,769 +0.01(+0.36%)
Jan 29, 2015 2.710 2.990 2.710 2.750 6,000 +0.04(+1.48%)
Jan 28, 2015 2.750 2.850 2.700 2.710 18,715 -0.29(-9.67%)
Jan 27, 2015 3.090 3.090 2.990 3.000 8,600 -0.10(-3.23%)
Jan 26, 2015 3.100 3.100 3.000 3.100 3,330 -0.08(-2.52%)
Jan 23, 2015 2.800 3.180 2.800 3.180 11,259 +0.33(+11.58%)
Jan 22, 2015 2.720 2.860 2.720 2.850 7,324 +0.16(+5.95%)
Jan 21, 2015 2.690 2.860 2.690 2.690 10,863 -0.11(-3.93%)
Jan 20, 2015 3.000 3.000 2.800 2.800 7,107 -0.06(-2.10%)
Jan 19, 2015 2.800 3.050 2.800 2.860 30,111 +0.09(+3.25%)
Jan 16, 2015 3.200 3.240 2.770 2.770 37,083 -0.48(-14.77%)
Jan 15, 2015 3.510 3.510 3.250 3.250 26,460 -0.30(-8.45%)
Jan 14, 2015 3.560 3.560 3.550 3.550 4,304 -0.15(-4.05%)
Jan 13, 2015 3.700 3.750 3.560 3.700 22,673 -0.11(-2.89%)
Jan 12, 2015 3.770 3.810 3.750 3.810 7,338 -0.07(-1.80%)
Jan 09, 2015 3.760 3.880 3.760 3.880 200 -0.02(-0.51%)
Jan 08, 2015 3.750 3.900 3.720 3.900 14,400 +0.20(+5.41%)
Jan 07, 2015 3.830 3.830 3.670 3.700 1,000 -0.01(-0.27%)
Jan 06, 2015 3.750 3.800 3.690 3.710 4,350 -0.11(-2.88%)
Jan 05, 2015 3.700 3.820 3.700 3.820 12,550 +0.02(+0.53%)
Jan 02, 2015 3.750 3.800 3.750 3.800 3,008 +0.08(+2.15%)
Dec 31, 2014 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 30, 2014 3.680 3.740 3.670 3.740 12,530 +0.05(+1.36%)
Dec 29, 2014 3.730 3.730 3.360 3.690 70,181 -0.13(-3.40%)
Dec 24, 2014 3.820 3.820 3.820 0 -0.08(-2.05%)
Dec 23, 2014 3.760 3.950 3.760 3.900 6,700 -0.06(-1.52%)
Dec 22, 2014 3.830 3.960 3.830 3.960 3,672 +0.11(+2.86%)
Dec 19, 2014 3.830 3.920 3.830 3.850 20,958 -0.08(-2.04%)
Dec 18, 2014 3.950 4.000 3.910 3.930 30,332 -0.01(-0.25%)
Dec 17, 2014 3.820 3.940 3.500 3.940 29,590 +0.12(+3.14%)
Dec 16, 2014 3.770 3.820 35,996 -0.18(-4.50%)
Dec 15, 2014 4.090 4.100 3.950 4.000 86,296 -0.05(-1.23%)
Dec 12, 2014 4.250 4.280 4.000 4.050 102,250 -0.24(-5.59%)
Dec 11, 2014 4.280 4.290 4.270 4.290 31,189 -0.20(-4.45%)
Dec 10, 2014 4.290 4.490 4.270 4.490 20,890 +0.09(+2.05%)
Dec 09, 2014 4.400 4.400 4.400 4.400 8,640 +0.00(+0.00%)
Dec 08, 2014 4.380 4.400 4.370 4.400 7,154 -0.08(-1.79%)
Dec 05, 2014 4.490 4.490 4.480 4.480 9,275 -0.01(-0.22%)
Dec 04, 2014 4.490 4.550 4.490 4.490 6,503 -0.06(-1.32%)
Dec 03, 2014 4.750 4.850 4.400 4.550 29,415 -0.20(-4.21%)
Dec 02, 2014 4.830 4.850 4.700 4.750 10,127 -0.17(-3.46%)
Dec 01, 2014 4.710 4.940 4.710 4.920 25,109 -0.10(-1.99%)
Nov 28, 2014 4.800 5.020 4.750 5.020 12,422 +0.22(+4.58%)
Nov 27, 2014 4.610 4.800 4.610 4.800 11,635 +0.12(+2.56%)
Nov 26, 2014 4.780 4.780 4.600 4.680 8,768 -0.13(-2.70%)
Nov 25, 2014 5.000 5.020 4.810 4.810 7,300 -0.19(-3.80%)
Nov 24, 2014 5.020 5.020 4.990 5.000 4,300 +0.00(+0.00%)
Nov 21, 2014 5.000 5.030 4.990 5.000 37,311 +0.02(+0.40%)
Nov 20, 2014 4.890 4.980 4.760 4.980 7,530 -0.02(-0.40%)
Nov 19, 2014 5.000 5.000 4.950 5.000 8,079 +0.05(+1.01%)
Nov 18, 2014 4.900 5.100 4.890 4.950 17,225 -0.24(-4.62%)
Nov 17, 2014 5.300 5.300 4.550 5.190 109,567 -0.11(-2.08%)
Nov 14, 2014 5.540 5.590 5.300 5.300 29,158 -0.20(-3.64%)
Nov 13, 2014 5.550 5.590 5.500 5.500 4,025 +0.00(+0.00%)
Nov 12, 2014 5.510 5.550 5.450 5.500 13,853 -0.01(-0.18%)
Nov 11, 2014 5.720 5.720 5.510 5.510 11,040 -0.13(-2.30%)
Nov 10, 2014 5.690 5.690 5.620 5.640 2,350 -0.01(-0.18%)
Nov 07, 2014 5.790 5.790 5.650 5.650 2,000 -0.10(-1.74%)
Nov 06, 2014 5.670 5.750 5.650 5.750 2,420 +0.10(+1.77%)
Nov 05, 2014 5.610 5.670 5.610 5.650 1,000 +0.04(+0.71%)
Nov 04, 2014 5.800 5.800 5.610 5.610 6,781 -0.23(-3.94%)
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.