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 (%)
Nov 29, 2013 6.950 7.000 6.950 6.980 9,682 -0.07(-0.99%)
Nov 28, 2013 7.100 7.100 6.950 7.050 17,471 -0.15(-2.08%)
Nov 27, 2013 6.800 7.200 6.800 7.200 75,051 +0.46(+6.82%)
Nov 26, 2013 6.630 6.790 6.630 6.740 50,571 +0.06(+0.90%)
Nov 25, 2013 6.710 6.730 6.680 6.680 5,852 +0.10(+1.52%)
Nov 22, 2013 6.770 6.770 6.580 6.580 45,951 -0.19(-2.81%)
Nov 21, 2013 6.740 6.770 6.650 6.770 13,101 +0.02(+0.30%)
Nov 20, 2013 6.610 6.750 6.610 6.750 33,557 +0.12(+1.81%)
Nov 19, 2013 6.700 6.730 6.600 6.630 14,556 -0.01(-0.15%)
Nov 18, 2013 6.780 6.780 6.600 6.640 19,195 -0.01(-0.15%)
Nov 15, 2013 6.700 6.730 6.600 6.650 26,490 -0.14(-2.06%)
Nov 14, 2013 6.750 6.800 6.500 6.790 51,248 -0.16(-2.30%)
Nov 12, 2013 6.850 7.100 6.850 6.950 69,238 +0.10(+1.46%)
Nov 11, 2013 6.450 6.870 6.450 6.850 25,478 +0.43(+6.70%)
Nov 08, 2013 6.400 6.450 6.400 6.420 13,844 +0.03(+0.47%)
Nov 07, 2013 6.320 6.390 6.300 6.390 12,636 +0.08(+1.27%)
Nov 06, 2013 6.470 6.470 6.310 6.310 24,445 -0.09(-1.41%)
Nov 05, 2013 6.630 6.630 6.350 6.400 17,483 -0.01(-0.16%)
Nov 04, 2013 6.690 6.700 6.300 6.410 33,015 -0.19(-2.88%)
Nov 01, 2013 6.470 6.600 6.450 6.600 15,003 +0.13(+2.01%)
Oct 31, 2013 6.450 6.600 6.410 6.470 35,165 -0.11(-1.67%)
Oct 30, 2013 6.640 6.640 6.220 6.580 40,843 -0.02(-0.30%)
Oct 29, 2013 6.750 6.800 6.510 6.600 33,251 -0.15(-2.22%)
Oct 28, 2013 6.880 7.100 6.720 6.750 62,721 +0.05(+0.75%)
Oct 25, 2013 6.680 6.940 6.660 6.700 59,170 +0.03(+0.45%)
Oct 24, 2013 6.630 6.690 6.570 6.670 14,480 +0.04(+0.60%)
Oct 23, 2013 6.580 6.680 6.580 6.630 43,957 -0.07(-1.04%)
Oct 22, 2013 6.610 6.700 6.540 6.700 57,110 +0.09(+1.36%)
Oct 21, 2013 6.200 6.620 6.120 6.610 189,182 +0.51(+8.36%)
Oct 18, 2013 6.100 6.250 6.090 6.100 43,210 +0.05(+0.83%)
Oct 17, 2013 6.080 6.140 5.910 6.050 24,952 -0.07(-1.14%)
Oct 16, 2013 6.100 6.250 6.030 6.120 44,581 +0.16(+2.68%)
Oct 15, 2013 5.930 6.030 5.850 5.960 48,920 +0.23(+4.01%)
Oct 11, 2013 5.730 5.730 5.730 0 +0.33(+6.11%)
Oct 10, 2013 5.440 5.500 5.400 5.400 9,300 +0.08(+1.50%)
Oct 09, 2013 5.150 5.350 5.100 5.320 26,102 +0.12(+2.31%)
Oct 08, 2013 5.350 5.350 5.170 5.200 50,380 -0.23(-4.24%)
Oct 07, 2013 5.420 5.450 5.320 5.430 22,910 -0.06(-1.09%)
Oct 04, 2013 5.500 5.500 5.490 5.490 2,341 -0.02(-0.36%)
Oct 03, 2013 5.380 5.510 5.350 5.510 11,185 +0.06(+1.10%)
Oct 02, 2013 5.330 5.450 5.330 5.450 21,537 -0.02(-0.37%)
Oct 01, 2013 5.480 5.500 5.260 5.470 24,441 +0.04(+0.74%)
Sep 30, 2013 5.470 5.600 5.430 5.430 36,699 -0.20(-3.55%)
Sep 27, 2013 5.590 5.630 5.500 5.630 7,260 +0.01(+0.18%)
Sep 26, 2013 5.580 5.620 5.310 5.620 46,807 +0.00(+0.00%)
Sep 25, 2013 5.800 5.800 5.600 5.620 49,864 -0.22(-3.77%)
Sep 24, 2013 6.010 6.010 5.750 5.840 25,590 -0.21(-3.47%)
Sep 23, 2013 6.000 6.050 5.990 6.050 24,745 +0.00(+0.00%)
Sep 20, 2013 5.880 6.050 5.830 6.050 27,440 +0.23(+3.95%)
Sep 19, 2013 5.880 5.990 5.820 5.820 24,472 -0.05(-0.85%)
Sep 18, 2013 5.930 5.950 5.620 5.870 76,423 -0.07(-1.18%)
Sep 17, 2013 6.220 6.250 5.700 5.940 131,173 -0.31(-4.96%)
Sep 16, 2013 6.260 6.370 6.100 6.250 50,315 +0.06(+0.97%)
Sep 13, 2013 5.950 6.220 5.950 6.190 104,513 +0.27(+4.56%)
Sep 12, 2013 5.900 5.930 5.900 5.920 34,203 +0.02(+0.34%)
Sep 11, 2013 5.950 6.030 5.900 5.900 127,541 -0.09(-1.50%)
Sep 10, 2013 5.850 5.990 5.850 5.990 137,626 +0.19(+3.28%)
Sep 09, 2013 5.670 5.850 5.670 5.800 73,095 +0.23(+4.13%)
Sep 06, 2013 5.530 5.650 5.530 5.570 28,335 +0.04(+0.72%)
Sep 05, 2013 5.490 5.530 5.400 5.530 24,543 +0.08(+1.47%)
Sep 04, 2013 5.450 5.550 5.400 5.450 52,759 +0.00(+0.00%)
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.