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 (%)
May 30, 2017 1.500 1.500 1.500 0 +0.02(+1.35%)
May 26, 2017 1.480 1.480 1.480 0 +0.00(+0.00%)
May 25, 2017 1.540 1.540 1.480 1.480 8,200 -0.06(-3.90%)
May 24, 2017 1.540 1.540 1.520 1.540 14,694 -0.04(-2.53%)
May 23, 2017 1.580 1.580 1.580 1.580 3,000 +0.03(+1.94%)
May 19, 2017 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
May 18, 2017 1.550 1.550 1.550 1.550 1,360 +0.03(+1.97%)
May 17, 2017 1.650 1.650 1.520 1.520 4,730 -0.13(-7.88%)
May 16, 2017 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
May 12, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
May 10, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
May 09, 2017 1.810 1.810 1.750 1.750 1,150 +0.00(+0.00%)
May 08, 2017 1.750 1.750 1.750 1.750 1,700 +0.00(+0.00%)
May 05, 2017 1.760 1.760 1.750 1.750 500 -0.03(-1.69%)
May 04, 2017 1.780 1.780 1.780 1.780 2,600 +0.00(+0.00%)
May 03, 2017 1.800 1.850 1.780 1.780 8,570 -0.02(-1.11%)
May 02, 2017 1.760 1.800 1.760 1.800 800 +0.06(+3.45%)
May 01, 2017 1.650 1.740 1.650 1.740 4,212 +0.06(+3.57%)
Apr 28, 2017 1.600 1.680 1.600 1.680 2,600 +0.13(+8.39%)
Apr 27, 2017 1.600 1.610 1.550 1.550 7,655 +0.03(+1.97%)
Apr 25, 2017 1.520 1.520 1.520 0 +0.00(+0.00%)
Apr 24, 2017 1.550 1.550 1.520 1.520 1,780 -0.03(-1.94%)
Apr 21, 2017 1.520 1.550 1.520 1.550 47,800 +0.02(+1.31%)
Apr 19, 2017 1.530 1.530 1.530 20 -0.02(-1.29%)
Apr 17, 2017 1.550 1.550 1.550 0 +0.04(+2.65%)
Apr 13, 2017 1.500 1.510 1.500 1.510 2,750 +0.04(+2.72%)
Apr 12, 2017 1.470 1.470 1.470 1.470 300 +0.02(+1.38%)
Apr 11, 2017 1.440 1.450 1.440 1.450 10,262 +0.01(+0.69%)
Apr 10, 2017 1.480 1.480 1.440 1.440 3,800 -0.06(-4.00%)
Apr 07, 2017 1.520 1.520 1.470 1.500 2,100 -0.04(-2.60%)
Apr 06, 2017 1.440 1.670 1.440 1.540 12,050 +0.02(+1.32%)
Apr 05, 2017 1.410 1.520 1.400 1.520 2,500 -0.03(-1.94%)
Apr 04, 2017 1.410 1.550 1.410 1.550 1,425 +0.00(+0.00%)
Mar 31, 2017 1.550 1.550 1.550 0 +0.05(+3.33%)
Mar 28, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 24, 2017 1.550 1.550 1.550 0 -0.05(-3.13%)
Mar 23, 2017 1.650 1.650 1.600 1.600 2,000 -0.05(-3.03%)
Mar 22, 2017 1.650 1.650 1.650 1.650 2,987 +0.00(+0.00%)
Mar 21, 2017 1.650 1.650 1.650 1.650 500 -0.03(-1.79%)
Mar 17, 2017 1.680 1.680 1.680 0 +0.03(+1.82%)
Mar 16, 2017 1.650 1.650 1.650 1.650 12,400 +0.00(+0.00%)
Mar 15, 2017 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Mar 14, 2017 1.650 1.650 1.650 1.650 1,800 +0.00(+0.00%)
Mar 13, 2017 1.660 1.660 1.650 1.650 8,400 +0.00(+0.00%)
Mar 10, 2017 1.680 1.680 1.650 1.650 11,950 +0.00(+0.00%)
Mar 09, 2017 1.660 1.660 1.650 1.650 1,000 -0.05(-2.94%)
Mar 08, 2017 1.650 1.700 1.650 1.700 3,440 +0.04(+2.41%)
Mar 07, 2017 1.660 1.660 1.660 1.660 1,000 +0.00(+0.00%)
Mar 06, 2017 1.660 1.750 1.660 1.660 4,900 +0.00(+0.00%)
Mar 03, 2017 1.670 1.670 1.660 1.660 1,000 -0.10(-5.68%)
Mar 02, 2017 1.660 1.760 1.660 1.760 9,392 +0.10(+6.02%)
Mar 01, 2017 1.700 1.700 1.660 1.660 1,197 -0.03(-1.78%)
Feb 28, 2017 1.670 1.720 1.660 1.690 7,556 -0.01(-0.59%)
Feb 24, 2017 1.700 1.700 1.700 0 +0.04(+2.41%)
Feb 23, 2017 1.660 1.660 1.660 1.660 5,900 +0.00(+0.00%)
Feb 22, 2017 1.690 1.690 1.660 1.660 3,000 -0.08(-4.60%)
Feb 21, 2017 1.800 1.800 1.720 1.740 3,550 +0.09(+5.45%)
Feb 17, 2017 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 16, 2017 1.650 1.660 1.650 1.650 17,150 -0.01(-0.60%)
Feb 15, 2017 1.720 1.720 1.660 1.660 4,300 -0.06(-3.49%)
Feb 14, 2017 1.720 1.720 1.720 1.720 3,740 +0.00(+0.00%)
Feb 13, 2017 1.710 1.720 1.710 1.720 4,600 +0.01(+0.58%)
Feb 10, 2017 1.710 1.720 1.710 1.710 4,395 -0.01(-0.58%)
Feb 09, 2017 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Feb 07, 2017 1.720 1.720 1.720 0 -0.03(-1.71%)
Feb 06, 2017 1.750 1.750 1.750 1.750 2,600 +0.00(+0.00%)
Feb 03, 2017 1.750 1.750 1.750 1.750 12,601 +0.00(+0.00%)
Feb 02, 2017 1.750 1.750 1.750 1.750 3,400 +0.04(+2.34%)
Jan 26, 2017 1.710 1.710 1.710 0 -0.05(-2.84%)
Jan 25, 2017 1.800 1.890 1.760 1.760 3,376 -0.01(-0.56%)
Jan 24, 2017 1.800 1.800 1.770 1.770 21,080 -0.03(-1.67%)
Jan 23, 2017 1.800 1.800 1.800 1.800 1,856 +0.04(+2.27%)
Jan 19, 2017 1.760 1.760 1.760 0 -0.04(-2.22%)
Jan 18, 2017 1.800 1.800 1.800 1.800 361 +0.01(+0.56%)
Jan 17, 2017 1.850 2.000 1.790 1.790 22,040 +0.00(+0.00%)
Jan 13, 2017 1.790 1.790 1.790 0 +0.02(+1.13%)
Jan 12, 2017 1.750 1.860 1.750 1.770 6,900 +0.07(+4.12%)
Jan 10, 2017 1.700 1.700 1.700 0 -0.10(-5.56%)
Jan 09, 2017 1.800 1.800 1.800 1.800 700 -0.01(-0.55%)
Jan 05, 2017 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 04, 2017 1.800 1.800 1.800 1.800 3,800 -0.14(-7.22%)
Jan 03, 2017 1.650 2.000 1.650 1.940 2,700 +0.09(+4.86%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.23(+14.20%)
Dec 29, 2016 1.630 1.630 1.620 1.620 1,000 +0.00(+0.00%)
Dec 28, 2016 1.620 1.620 1.620 1.620 400 +0.01(+0.62%)
Dec 23, 2016 1.610 1.610 1.610 0 -0.05(-3.01%)
Dec 22, 2016 1.700 1.700 1.660 1.660 16,600 -0.04(-2.35%)
Dec 21, 2016 1.650 1.700 1.650 1.700 7,700 +0.05(+3.03%)
Dec 20, 2016 1.640 1.650 1.600 1.650 19,100 +0.08(+5.10%)
Dec 19, 2016 1.600 1.600 1.570 1.570 19,639 +0.01(+0.64%)
Dec 16, 2016 1.560 1.560 1.560 1.560 11,800 +0.00(+0.00%)
Dec 15, 2016 1.640 1.640 1.400 1.560 43,300 -0.08(-4.88%)
Dec 14, 2016 1.640 1.650 1.640 1.640 2,850 -0.01(-0.61%)
Dec 13, 2016 1.650 1.650 1.640 1.650 12,000 +0.00(+0.00%)
Dec 12, 2016 1.700 1.700 1.650 1.650 12,500 -0.05(-2.94%)
Dec 09, 2016 1.700 1.800 1.700 1.700 14,400 +0.05(+3.03%)
Dec 08, 2016 1.660 1.700 1.600 1.650 14,200 -0.10(-5.71%)
Dec 07, 2016 1.650 1.750 1.650 1.750 8,750 +0.10(+6.06%)
Dec 06, 2016 1.650 1.650 1.650 1.650 9,300 -0.05(-2.94%)
Dec 05, 2016 1.700 1.700 1.700 1.700 300 +0.10(+6.25%)
Dec 02, 2016 1.600 1.600 1.600 1.600 200 -0.08(-4.76%)
Dec 01, 2016 1.680 1.680 1.680 1.680 4,800 -0.02(-1.18%)
Nov 30, 2016 1.680 1.750 1.680 1.700 10,609 +0.02(+1.19%)
Nov 29, 2016 1.680 1.680 1.680 1.680 5,090 -0.02(-1.18%)
Nov 25, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 24, 2016 1.620 1.700 1.610 1.700 2,600 +0.09(+5.59%)
Nov 23, 2016 1.610 1.610 1.610 1.610 150 +0.01(+0.63%)
Nov 22, 2016 1.630 1.630 1.600 1.600 4,000 -0.03(-1.84%)
Nov 21, 2016 1.600 1.630 1.600 1.630 3,536 +0.02(+1.24%)
Nov 18, 2016 1.610 1.610 1.610 1.610 600 -0.09(-5.29%)
Nov 17, 2016 1.580 1.700 1.440 1.700 11,500 +0.10(+6.25%)
Nov 16, 2016 1.740 1.740 1.580 1.600 9,550 -0.14(-8.05%)
Nov 15, 2016 1.740 1.740 1.740 1.740 2,500 -0.02(-1.14%)
Nov 14, 2016 1.770 1.770 1.760 1.760 1,095 +0.00(+0.00%)
Nov 10, 2016 1.760 1.760 1.760 0 -0.24(-12.00%)
Nov 09, 2016 1.980 2.000 1.980 2.000 3,839 +0.25(+14.29%)
Nov 08, 2016 1.750 1.750 1.750 1.750 921 +0.00(+0.00%)
Nov 07, 2016 1.750 1.750 1.750 1.750 1,000 -0.23(-11.62%)
Nov 04, 2016 1.980 1.980 1.980 1.980 100 +0.00(+0.00%)
Nov 03, 2016 1.870 1.980 1.760 1.980 1,925 +0.11(+5.88%)
Nov 02, 2016 1.760 1.870 1.760 1.870 3,247 +0.04(+2.19%)
Nov 01, 2016 1.830 1.900 1.830 1.830 13,960 +0.00(+0.00%)
Oct 31, 2016 1.750 1.830 1.750 1.830 2,800 +0.08(+4.57%)
Oct 28, 2016 1.750 1.750 1.750 1.750 1,150 -0.05(-2.78%)
Oct 27, 2016 1.790 1.800 1.790 1.800 700 +0.07(+4.05%)
Oct 26, 2016 1.720 1.730 1.720 1.730 8,300 -0.02(-1.14%)
Oct 25, 2016 1.750 1.750 1.750 1.750 400 +0.00(+0.00%)
Oct 24, 2016 1.750 1.750 1.750 1.750 850 +0.00(+0.00%)
Oct 21, 2016 1.750 1.750 1.750 1.750 2,500 +0.00(+0.00%)
Oct 20, 2016 1.810 1.810 1.750 1.750 2,425 +0.00(+0.00%)
Oct 19, 2016 1.750 1.750 1.750 1.750 3,500 -0.05(-2.78%)
Oct 18, 2016 1.800 1.800 1.800 1.800 950 +0.12(+7.14%)
Oct 17, 2016 1.660 1.680 1.660 1.680 2,708 +0.00(+0.00%)
Oct 13, 2016 1.680 1.680 1.680 0 -0.12(-6.67%)
Oct 12, 2016 1.790 1.800 1.790 1.800 1,200 +0.00(+0.00%)
Oct 11, 2016 1.660 1.800 1.660 1.800 3,500 +0.00(+0.00%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.14(+8.43%)
Oct 06, 2016 1.660 1.660 1.650 1.660 800 +0.01(+0.61%)
Oct 05, 2016 1.760 1.760 1.650 1.650 14,100 -0.15(-8.33%)
Oct 04, 2016 1.760 1.800 1.760 1.800 1,020 +0.04(+2.27%)
Oct 03, 2016 1.760 1.760 1.760 1.760 1,000 -0.08(-4.35%)
Sep 30, 2016 1.830 1.840 1.830 1.840 5,792 +0.00(+0.00%)
Sep 29, 2016 1.760 1.840 1.760 1.840 4,500 +0.08(+4.55%)
Sep 28, 2016 1.780 1.840 1.760 1.760 2,656 +0.00(+0.00%)
Sep 27, 2016 1.850 1.850 1.760 1.760 12,860 -0.02(-1.12%)
Sep 26, 2016 1.780 1.780 1.780 1.780 1,000 +0.00(+0.00%)
Sep 23, 2016 1.760 1.780 1.760 1.780 16,660 -0.02(-1.11%)
Sep 22, 2016 1.800 1.800 1.800 1.800 2,000 +0.04(+2.27%)
Sep 21, 2016 1.800 1.850 1.760 1.760 10,203 +0.00(+0.00%)
Sep 20, 2016 1.760 1.760 1.760 1.760 200 +0.00(+0.00%)
Sep 16, 2016 1.760 1.760 1.760 0 +0.00(+0.00%)
Sep 15, 2016 1.760 1.760 1.760 1.760 1,100 -0.09(-4.86%)
Sep 13, 2016 1.850 1.850 1.850 0 +0.11(+6.32%)
Sep 12, 2016 1.740 1.740 1.740 1.740 5,952 -0.06(-3.33%)
Sep 09, 2016 1.800 1.800 1.800 1.800 9,100 +0.05(+2.86%)
Sep 08, 2016 1.750 1.750 1.750 1.750 3,700 +0.00(+0.00%)
Sep 07, 2016 1.750 1.750 1.750 1.750 13,700 +0.00(+0.00%)
Sep 06, 2016 1.750 1.750 1.750 1.750 500 +0.05(+2.94%)
Sep 02, 2016 1.700 1.700 1.700 0 +0.05(+3.03%)
Sep 01, 2016 1.700 1.700 1.650 1.650 2,000 -0.15(-8.33%)
Aug 31, 2016 1.720 1.800 1.720 1.800 8,131 +0.13(+7.78%)
Aug 29, 2016 1.670 1.670 1.670 0 -0.06(-3.47%)
Aug 26, 2016 1.680 1.780 1.670 1.730 5,000 -0.02(-1.14%)
Aug 25, 2016 1.660 1.750 1.660 1.750 11,838 +0.04(+2.34%)
Aug 24, 2016 1.680 1.710 1.660 1.710 2,100 -0.01(-0.58%)
Aug 23, 2016 1.730 1.730 1.720 1.720 3,600 -0.13(-7.03%)
Aug 22, 2016 1.660 1.850 1.660 1.850 1,000 +0.19(+11.45%)
Aug 19, 2016 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Aug 18, 2016 1.900 1.900 1.710 1.710 45,400 -0.10(-5.52%)
Aug 17, 2016 1.850 1.890 1.780 1.810 36,300 -0.04(-2.16%)
Aug 16, 2016 1.600 1.850 1.600 1.850 382,100 +0.25(+15.62%)
Aug 15, 2016 1.600 1.600 1.600 1.600 155,400 -0.02(-1.23%)
Aug 12, 2016 1.600 1.620 1.600 1.620 15,043 +0.02(+1.25%)
Aug 11, 2016 1.590 1.610 1.580 1.600 61,700 +0.02(+1.27%)
Aug 10, 2016 1.640 1.640 1.580 1.580 61,900 -0.06(-3.66%)
Aug 09, 2016 1.640 1.640 1.640 1.640 100 -0.01(-0.61%)
Aug 08, 2016 1.680 1.680 1.640 1.650 36,280 -0.03(-1.79%)
Aug 05, 2016 1.710 1.710 1.680 1.680 11,910 -0.04(-2.33%)
Aug 04, 2016 1.720 1.775 1.720 1.720 1,250 -0.06(-3.37%)
Aug 03, 2016 1.850 1.850 1.780 1.780 3,957 +0.08(+4.71%)
Aug 02, 2016 1.690 1.700 1.690 1.700 2,650 +0.01(+0.59%)
Jul 29, 2016 1.690 1.690 1.690 0 +0.06(+3.68%)
Jul 28, 2016 1.690 1.690 1.630 1.630 1,559 +0.03(+1.87%)
Jul 27, 2016 1.600 1.600 1.600 1.600 4,000 +0.02(+1.27%)
Jul 26, 2016 1.600 1.600 1.580 1.580 5,050 -0.07(-4.24%)
Jul 25, 2016 1.650 1.650 1.650 1.650 3,500 -0.03(-1.79%)
Jul 22, 2016 1.650 1.710 1.650 1.680 5,500 +0.04(+2.44%)
Jul 21, 2016 1.630 1.640 1.620 1.640 4,000 +0.02(+1.23%)
Jul 20, 2016 1.550 1.620 1.550 1.620 4,157 -0.04(-2.41%)
Jul 19, 2016 1.660 1.660 1.660 1.660 1,600 +0.09(+5.73%)
Jul 15, 2016 1.570 1.570 1.570 0 -0.33(-17.37%)
Jul 14, 2016 1.660 1.900 1.470 1.900 9,460 +0.25(+15.15%)
Jul 13, 2016 1.630 1.800 1.630 1.650 1,846 +0.00(+0.00%)
Jul 12, 2016 1.680 1.810 1.610 1.650 14,701 -0.02(-1.20%)
Jul 11, 2016 1.700 1.900 1.670 1.670 10,032 -0.02(-1.18%)
Jul 08, 2016 1.650 1.690 1.650 1.690 1,370 +0.14(+9.03%)
Jul 07, 2016 1.550 1.550 1.550 1.550 500 -0.05(-3.13%)
Jul 05, 2016 1.500 1.600 1.420 1.600 2,160 +0.00(+0.00%)
Jul 04, 2016 1.420 1.600 1.420 1.600 1,400 +0.10(+6.67%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.350 1.500 1.350 1.500 4,600 +0.05(+3.45%)
Jun 28, 2016 1.350 1.450 1.350 1.450 5,500 +0.00(+0.00%)
Jun 24, 2016 1.450 1.450 1.450 0 +0.03(+2.11%)
Jun 23, 2016 1.420 1.450 1.420 1.420 10,600 +0.05(+3.65%)
Jun 22, 2016 1.390 1.390 1.370 1.370 1,100 +0.02(+1.48%)
Jun 21, 2016 1.410 1.410 1.350 1.350 3,000 -0.06(-4.26%)
Jun 17, 2016 1.410 1.410 1.410 98 +0.01(+0.71%)
Jun 16, 2016 1.350 1.400 1.350 1.400 4,500 +0.05(+3.70%)
Jun 15, 2016 1.400 1.400 1.350 1.350 10,250 -0.05(-3.57%)
Jun 14, 2016 1.400 1.400 1.400 1.400 422 +0.00(+0.00%)
Jun 13, 2016 1.500 1.500 1.400 1.400 7,000 -0.05(-3.45%)
Jun 10, 2016 1.390 1.450 1.390 1.450 5,800 +0.10(+7.41%)
Jun 09, 2016 1.350 1.350 1.300 1.350 4,800 +0.05(+3.85%)
Jun 08, 2016 1.260 1.300 1.250 1.300 4,600 +0.04(+3.17%)
Jun 07, 2016 1.280 1.280 1.260 1.260 3,200 +0.01(+0.80%)
Jun 06, 2016 1.250 1.300 1.250 1.250 7,294 +0.04(+3.31%)
Jun 03, 2016 1.300 1.300 1.210 1.210 2,125 +0.01(+0.83%)
Jun 02, 2016 1.530 1.530 1.200 1.200 13,800 -0.30(-20.00%)
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.