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%)
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.