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 (%)
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%)
Sep 05, 2017 1.450 1.450 1.390 1.400 14,550 -0.15(-9.68%)
Aug 31, 2017 1.550 1.550 1.550 0 +0.10(+6.90%)
Aug 30, 2017 1.550 1.550 1.450 1.450 10,100 -0.15(-9.38%)
Aug 24, 2017 1.600 1.600 1.600 0 -0.04(-2.44%)
Aug 21, 2017 1.640 1.640 1.640 0 -0.07(-4.09%)
Aug 16, 2017 1.710 1.710 1.710 0 +0.11(+6.87%)
Aug 15, 2017 1.650 1.650 1.600 1.600 17,200 -0.05(-3.03%)
Aug 14, 2017 1.650 1.650 1.650 1.650 37,600 -0.05(-2.94%)
Aug 11, 2017 1.700 1.700 1.700 1.700 21,700 +0.00(+0.00%)
Aug 10, 2017 1.740 1.740 1.700 1.700 6,555 -0.04(-2.30%)
Aug 09, 2017 1.700 1.740 1.700 1.740 18,300 +0.00(+0.00%)
Aug 08, 2017 1.700 1.740 1.700 1.740 1,100 +0.04(+2.35%)
Aug 04, 2017 1.700 1.700 1.700 1.700 15,000 +0.03(+1.80%)
Aug 03, 2017 1.660 1.670 1.660 1.670 5,528 -0.03(-1.76%)
Aug 02, 2017 1.700 1.700 1.700 1.700 28,800 +0.00(+0.00%)
Aug 01, 2017 1.700 1.710 1.700 1.700 21,700 +0.05(+3.03%)
Jul 31, 2017 1.700 1.700 1.650 1.650 13,500 -0.02(-1.20%)
Jul 28, 2017 1.650 1.670 1.650 1.670 12,500 +0.07(+4.37%)
Jul 27, 2017 1.500 1.670 1.500 1.600 58,800 +0.18(+12.68%)
Jul 26, 2017 1.540 1.610 1.420 1.420 32,780 -0.03(-2.07%)
Jul 24, 2017 1.450 1.450 1.450 0 +0.03(+2.11%)
Jul 21, 2017 1.600 1.600 1.420 1.420 21,200 -0.06(-4.05%)
Jul 20, 2017 1.480 1.480 1.480 1.480 420 +0.00(+0.00%)
Jul 18, 2017 1.480 1.480 1.480 0 -0.21(-12.43%)
Jul 17, 2017 1.430 1.690 1.420 1.690 1,400 +0.09(+5.62%)
Jul 14, 2017 1.610 1.610 1.510 1.600 26,276 -0.02(-1.23%)
Jul 13, 2017 1.500 1.620 1.460 1.620 14,309 +0.12(+8.00%)
Jul 12, 2017 1.440 1.500 1.440 1.500 1,000 +0.07(+4.90%)
Jul 11, 2017 1.430 1.430 1.430 1.430 1,900 -0.07(-4.67%)
Jul 10, 2017 1.350 1.500 1.350 1.500 15,400 +0.00(+0.00%)
Jul 07, 2017 1.500 1.500 1.500 1.500 4,000 +0.09(+6.38%)
Jul 06, 2017 1.400 1.410 1.400 1.410 16,400 +0.01(+0.71%)
Jul 05, 2017 1.400 1.410 1.350 1.400 39,100 +0.09(+6.87%)
Jul 04, 2017 1.450 1.550 1.310 1.310 28,650 -0.28(-17.61%)
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.