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 30, 2017 1.190 1.190 1.050 1.150 30,500 -0.05(-4.17%)
Nov 29, 2017 1.200 1.200 1.200 1.200 2,000 -0.03(-2.44%)
Nov 28, 2017 1.210 1.230 1.210 1.230 2,200 -0.01(-0.81%)
Nov 27, 2017 1.300 1.300 1.230 1.240 7,600 -0.01(-0.80%)
Nov 23, 2017 1.250 1.250 1.250 0 -0.11(-8.09%)
Nov 22, 2017 1.450 1.450 1.370 1.360 8,600 +0.00(+0.00%)
Nov 21, 2017 1.390 1.390 1.360 1.360 16,200 -0.01(-0.73%)
Nov 20, 2017 1.360 1.380 1.360 1.370 10,985 -0.03(-2.14%)
Nov 17, 2017 1.400 1.430 1.380 1.400 8,200 +0.04(+2.94%)
Nov 16, 2017 1.430 1.430 1.360 1.360 27,150 -0.05(-3.55%)
Nov 15, 2017 1.420 1.430 1.400 1.410 5,100 -0.02(-1.40%)
Nov 14, 2017 1.440 1.440 1.400 1.430 2,100 -0.03(-2.05%)
Nov 13, 2017 1.410 1.460 1.410 1.460 8,727 +0.06(+4.29%)
Nov 10, 2017 1.430 1.430 1.400 1.400 4,050 -0.07(-4.76%)
Nov 09, 2017 1.420 1.470 1.400 1.470 6,700 +0.04(+2.80%)
Nov 08, 2017 1.410 1.430 1.410 1.430 3,469 +0.01(+0.70%)
Nov 07, 2017 1.410 1.430 1.410 1.420 6,102 +0.05(+3.65%)
Nov 06, 2017 1.390 1.390 1.360 1.370 22,660 -0.04(-2.84%)
Nov 03, 2017 1.400 1.410 1.400 1.410 3,800 -0.01(-0.70%)
Nov 02, 2017 1.420 1.420 1.400 1.420 7,900 +0.01(+0.71%)
Nov 01, 2017 1.420 1.420 1.410 1.410 8,200 -0.01(-0.70%)
Oct 31, 2017 1.450 1.450 1.420 1.420 7,000 -0.07(-4.70%)
Oct 30, 2017 1.410 1.490 1.410 1.490 4,000 +0.00(+0.00%)
Oct 27, 2017 1.450 1.490 1.450 1.490 2,000 +0.00(+0.00%)
Oct 26, 2017 1.450 1.490 1.450 1.490 18,500 +0.02(+1.36%)
Oct 25, 2017 1.500 1.500 1.450 1.470 18,150 +0.06(+4.26%)
Oct 24, 2017 1.450 1.450 1.410 1.410 7,100 -0.04(-2.76%)
Oct 23, 2017 1.460 1.460 1.450 1.450 3,000 -0.10(-6.45%)
Oct 20, 2017 1.490 1.550 1.490 1.550 27,300 +0.04(+2.65%)
Oct 19, 2017 1.410 1.520 1.410 1.510 38,800 +0.01(+0.67%)
Oct 18, 2017 1.450 1.500 1.450 1.500 63,750 +0.10(+7.14%)
Oct 17, 2017 1.410 1.410 1.340 1.400 41,616 -0.09(-6.04%)
Oct 16, 2017 1.450 1.490 1.450 1.490 2,500 +0.09(+6.43%)
Oct 13, 2017 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Oct 12, 2017 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Oct 11, 2017 1.400 1.400 1.400 1.400 3,069 +0.00(+0.00%)
Oct 10, 2017 1.400 1.400 1.400 1.400 7,900 +0.00(+0.00%)
Oct 05, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 04, 2017 1.460 1.460 1.390 1.390 40,260 -0.08(-5.44%)
Oct 02, 2017 1.470 1.470 1.470 0 +0.02(+1.38%)
Sep 29, 2017 1.450 1.450 1.450 1.450 3,300 +0.00(+0.00%)
Sep 27, 2017 1.450 1.450 1.450 0 -0.05(-3.33%)
Sep 26, 2017 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Sep 25, 2017 1.500 1.500 1.500 1.500 2,197 +0.00(+0.00%)
Sep 22, 2017 1.490 1.500 1.490 1.500 12,500 +0.08(+5.63%)
Sep 21, 2017 1.420 1.420 1.420 1.420 7,000 +0.02(+1.43%)
Sep 20, 2017 1.470 1.470 1.350 1.400 56,450 +0.00(+0.00%)
Sep 19, 2017 1.370 1.400 1.370 1.400 22,500 +0.04(+2.94%)
Sep 18, 2017 1.350 1.360 1.350 1.360 2,971 -0.04(-2.86%)
Sep 15, 2017 1.510 1.510 1.400 1.400 9,880 -0.10(-6.67%)
Sep 14, 2017 1.500 1.500 1.490 1.500 1,480 +0.07(+4.90%)
Sep 13, 2017 1.340 1.500 1.340 1.430 30,900 +0.08(+5.93%)
Sep 12, 2017 1.390 1.390 1.260 1.350 11,100 -0.06(-4.26%)
Sep 08, 2017 1.410 1.410 1.410 0 -0.09(-6.00%)
Sep 07, 2017 1.400 1.500 1.400 1.500 3,700 +0.10(+7.14%)
Sep 06, 2017 1.400 1.400 1.400 1.400 2,400 +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.