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 31, 2018 0.9000 1.130 0.9000 1.130 25,600 +0.28(+32.94%)
Oct 30, 2018 1.050 1.050 0.8500 0.8500 22,400 -0.21(-19.81%)
Oct 29, 2018 1.130 1.130 1.060 1.060 1,290 -0.07(-6.19%)
Oct 26, 2018 1.130 1.130 1.130 1.130 400 +0.00(+0.00%)
Oct 24, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 23, 2018 1.150 1.150 1.130 1.130 18,882 -0.02(-1.74%)
Oct 18, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 17, 2018 1.150 1.150 1.150 1.150 6,300 -0.01(-0.86%)
Oct 15, 2018 1.160 1.160 1.160 0 +0.01(+0.87%)
Oct 12, 2018 1.180 1.180 1.150 1.150 1,100 -0.07(-5.74%)
Oct 10, 2018 1.220 1.220 1.220 0 -0.02(-1.61%)
Oct 09, 2018 1.250 1.250 1.240 1.240 4,888 +0.05(+4.20%)
Oct 05, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Oct 04, 2018 1.150 1.150 1.150 1.150 1,600 +0.00(+0.00%)
Oct 03, 2018 1.100 1.160 1.100 1.150 11,000 +0.00(+0.00%)
Sep 28, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Sep 27, 2018 1.080 1.080 1.080 1.080 500 +0.02(+1.89%)
Sep 26, 2018 1.060 1.060 1.060 1.060 2,131 -0.04(-3.64%)
Sep 25, 2018 1.060 1.100 1.060 1.100 600 +0.05(+4.76%)
Sep 24, 2018 1.050 1.050 1.050 1.050 901 -0.05(-4.55%)
Sep 21, 2018 1.060 1.100 1.060 1.100 2,600 +0.00(+0.00%)
Sep 20, 2018 1.100 1.100 1.100 1.100 2,800 +0.01(+0.92%)
Sep 19, 2018 1.090 1.090 1.090 1.090 2,800 +0.04(+3.81%)
Sep 18, 2018 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
Sep 17, 2018 1.040 1.040 1.040 1.040 1,203 +0.01(+0.97%)
Sep 13, 2018 1.030 1.030 1.030 0 -0.01(-0.96%)
Sep 12, 2018 1.040 1.040 1.040 1.040 600 +0.02(+1.96%)
Sep 11, 2018 1.160 1.160 1.020 1.020 28,400 -0.14(-12.07%)
Sep 10, 2018 1.160 1.160 1.160 1.160 300 -0.04(-3.33%)
Sep 07, 2018 1.200 1.200 1.200 1.200 50,000 -0.10(-7.69%)
Sep 04, 2018 1.300 1.300 1.300 0 -0.05(-3.70%)
Aug 31, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Aug 30, 2018 1.280 1.280 1.280 65 +0.00(+0.00%)
Aug 28, 2018 1.280 1.280 1.280 0 +0.04(+3.23%)
Aug 27, 2018 1.240 1.240 1.240 1.240 1,400 -0.01(-0.80%)
Aug 24, 2018 1.250 1.250 1.250 1.250 5,026 +0.03(+2.46%)
Aug 21, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 20, 2018 1.290 1.290 1.200 1.220 16,720 +0.02(+1.67%)
Aug 17, 2018 1.200 1.200 1.200 1.200 100 +0.01(+0.84%)
Aug 16, 2018 1.180 1.200 1.180 1.190 746 +0.00(+0.00%)
Aug 15, 2018 1.210 1.210 1.150 1.190 2,200 -0.01(-0.83%)
Aug 09, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Aug 08, 2018 1.250 1.250 1.210 1.210 1,300 +0.02(+1.68%)
Aug 02, 2018 1.190 1.190 1.190 0 -0.06(-4.80%)
Aug 01, 2018 1.250 1.250 1.250 1.250 12,007 +0.00(+0.00%)
Jul 31, 2018 1.250 1.250 1.250 1.250 800 +0.05(+4.17%)
Jul 30, 2018 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Jul 27, 2018 1.150 1.150 1.150 1.150 605 -0.14(-10.85%)
Jul 26, 2018 1.150 1.290 1.150 1.290 2,700 +0.17(+15.18%)
Jul 23, 2018 1.120 1.120 1.120 0 -0.13(-10.40%)
Jul 19, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 18, 2018 1.250 1.280 1.250 1.250 10,039 +0.00(+0.00%)
Jul 17, 2018 1.250 1.250 1.250 1.250 795 -0.03(-2.34%)
Jul 16, 2018 1.280 1.300 1.280 1.280 13,000 +0.00(+0.00%)
Jul 13, 2018 1.250 1.280 1.250 1.280 13,200 +0.03(+2.40%)
Jul 11, 2018 1.250 1.250 1.250 0 +0.12(+10.62%)
Jul 10, 2018 1.260 1.260 1.130 1.130 5,600 -0.13(-10.32%)
Jul 09, 2018 1.290 1.290 1.260 5,404 -0.03(-2.33%)
Jul 06, 2018 1.290 1.290 1.290 1.290 3,000 +0.00(+0.00%)
Jul 04, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Jul 03, 2018 1.210 1.280 1.200 1.280 7,500 +0.03(+2.40%)
Jun 28, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 27, 2018 1.250 1.250 1.250 1.250 200 -0.01(-0.79%)
Jun 26, 2018 1.270 1.270 1.260 1.260 11,200 +0.00(+0.00%)
Jun 25, 2018 1.260 1.260 1.260 1.260 8,375 -0.01(-0.79%)
Jun 22, 2018 1.260 1.270 1.260 1.270 1,000 -0.02(-1.55%)
Jun 21, 2018 1.290 1.290 1.290 1.290 300 +0.03(+2.38%)
Jun 20, 2018 1.260 1.260 1.250 1.260 16,000 +0.00(+0.00%)
Jun 19, 2018 1.260 1.260 1.260 1.260 2,840 +0.00(+0.00%)
Jun 18, 2018 1.260 1.260 1.260 1.260 17,100 +0.00(+0.00%)
Jun 14, 2018 1.260 1.260 1.260 0 -0.04(-3.08%)
Jun 11, 2018 1.300 1.300 1.300 0 +0.06(+4.84%)
Jun 07, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Jun 06, 2018 1.210 1.210 1.200 1.200 4,000 -0.10(-7.69%)
Jun 05, 2018 1.180 1.300 1.180 1.300 10,126 -0.03(-2.26%)
Jun 04, 2018 1.330 1.330 1.330 1.330 1,800 +0.09(+7.26%)
Jun 01, 2018 1.240 1.240 1.240 1.240 2,800 +0.02(+1.64%)
May 31, 2018 1.250 1.250 1.200 1.220 13,792 -0.04(-3.17%)
May 29, 2018 1.260 1.260 1.260 0 -0.09(-6.67%)
May 24, 2018 1.350 1.350 1.350 0 +0.06(+4.65%)
May 23, 2018 1.260 1.300 1.260 1.290 24,620 +0.04(+3.20%)
May 22, 2018 1.200 1.250 1.200 1.250 41,239 +0.05(+4.17%)
May 18, 2018 1.200 1.200 1.200 0 +0.02(+1.69%)
May 17, 2018 1.180 1.180 1.180 1.180 2,800 -0.02(-1.67%)
May 16, 2018 1.200 1.200 1.200 1.200 3,200 +0.02(+1.69%)
May 15, 2018 1.180 1.180 1.180 1.180 7,600 +0.00(+0.00%)
May 14, 2018 1.150 1.180 1.150 1.180 8,635 +0.03(+2.61%)
May 11, 2018 1.150 1.150 1.150 1.150 1,159 +0.00(+0.00%)
May 10, 2018 1.150 1.150 1.150 1.150 9,500 +0.00(+0.00%)
May 09, 2018 1.150 1.150 1.150 1.150 800 +0.04(+3.60%)
May 08, 2018 1.110 1.110 1.110 1.110 400 -0.03(-2.63%)
May 07, 2018 1.130 1.150 1.100 1.140 4,720 -0.01(-0.87%)
Apr 30, 2018 1.150 1.150 1.150 55 +0.03(+2.68%)
Apr 26, 2018 1.120 1.120 1.120 0 +0.03(+2.75%)
Apr 25, 2018 1.090 1.090 1.090 1.090 3,600 +0.04(+3.81%)
Apr 23, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Apr 19, 2018 1.040 1.040 1.040 0 -0.01(-0.95%)
Apr 18, 2018 1.060 1.060 1.050 1.050 6,600 -0.01(-0.94%)
Apr 16, 2018 1.060 1.060 1.060 0 -0.04(-3.64%)
Apr 13, 2018 1.100 1.100 1.100 1.100 900 +0.05(+4.76%)
Apr 11, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 06, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Apr 05, 2018 1.150 1.200 1.100 1.100 66,400 -0.01(-0.90%)
Apr 04, 2018 1.110 1.110 1.110 1.110 1,000 +0.02(+1.83%)
Apr 02, 2018 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 29, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Mar 27, 2018 1.080 1.080 1.080 0 -0.10(-8.47%)
Mar 26, 2018 1.080 1.180 1.080 1.180 18,400 +0.17(+16.83%)
Mar 22, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Mar 20, 2018 1.050 1.050 1.050 0 -0.13(-11.02%)
Mar 19, 2018 1.080 1.180 1.080 1.180 2,600 -0.02(-1.67%)
Mar 16, 2018 1.050 1.200 1.000 1.200 41,200 +0.15(+14.29%)
Mar 15, 2018 1.080 1.080 1.050 1.050 1,600 -0.04(-3.67%)
Mar 14, 2018 1.110 1.110 1.080 1.090 13,234 -0.01(-0.91%)
Mar 12, 2018 1.100 1.100 1.100 0 -0.04(-3.51%)
Mar 09, 2018 1.130 1.140 1.130 1.140 1,800 -0.02(-1.72%)
Mar 07, 2018 1.160 1.160 1.160 10 -0.01(-0.85%)
Mar 06, 2018 1.140 1.170 1.140 1.170 14,700 +0.02(+1.74%)
Mar 05, 2018 1.150 1.150 1.150 1.150 17,500 +0.00(+0.00%)
Mar 02, 2018 1.080 1.150 1.080 1.150 8,600 +0.11(+10.58%)
Mar 01, 2018 1.050 1.110 1.040 1.040 5,509 -0.01(-0.95%)
Feb 28, 2018 1.080 1.080 1.050 1.050 11,150 -0.06(-5.41%)
Feb 27, 2018 1.060 1.110 1.060 1.110 15,976 -0.01(-0.89%)
Feb 26, 2018 1.080 1.120 1.080 1.120 13,169 +0.02(+1.82%)
Feb 23, 2018 1.140 1.140 1.100 1.100 12,000 -0.05(-4.35%)
Feb 15, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Feb 14, 2018 1.200 1.200 1.200 1.200 16,800 -0.01(-0.83%)
Feb 13, 2018 1.210 1.220 1.210 1.210 1,790 +0.00(+0.00%)
Feb 12, 2018 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Feb 09, 2018 1.200 1.200 1.200 1.200 3,800 +0.00(+0.00%)
Feb 08, 2018 1.200 1.200 1.200 1.200 4,100 +0.00(+0.00%)
Feb 07, 2018 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Feb 05, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Feb 02, 2018 1.200 1.200 1.150 1.150 30,170 -0.11(-8.73%)
Feb 01, 2018 1.250 1.260 1.250 1.260 6,740 +0.01(+0.80%)
Jan 31, 2018 1.200 1.250 1.120 1.250 39,550 +0.23(+22.55%)
Jan 30, 2018 1.150 1.150 0.9700 1.020 12,340 -0.16(-13.56%)
Jan 29, 2018 1.150 1.180 1.150 1.180 800 +0.03(+2.61%)
Jan 26, 2018 1.200 1.200 1.150 1.150 3,700 +0.00(+0.00%)
Jan 25, 2018 1.070 1.200 1.070 1.150 65,340 +0.06(+5.50%)
Jan 24, 2018 1.080 1.090 1.020 1.090 8,500 +0.04(+3.81%)
Jan 23, 2018 1.060 1.060 1.050 1.050 6,700 -0.01(-0.94%)
Jan 22, 2018 1.040 1.060 1.020 1.060 72,150 +0.01(+0.95%)
Jan 19, 2018 1.070 1.080 1.050 1.050 33,750 -0.01(-0.94%)
Jan 18, 2018 1.070 1.070 1.060 1.060 5,700 -0.01(-0.93%)
Jan 17, 2018 1.080 1.080 1.070 1.070 1,850 +0.00(+0.00%)
Jan 16, 2018 1.080 1.100 1.050 1.070 27,900 -0.03(-2.73%)
Jan 15, 2018 1.110 1.110 1.100 1.100 7,200 +0.00(+0.00%)
Jan 12, 2018 1.100 1.100 1.100 1.100 2,743 -0.04(-3.51%)
Jan 11, 2018 1.140 1.140 1.140 1.140 3,700 +0.04(+3.64%)
Jan 10, 2018 1.060 1.120 1.060 1.100 39,639 +0.04(+3.77%)
Jan 09, 2018 1.120 1.140 1.060 1.060 14,135 -0.13(-10.92%)
Jan 08, 2018 1.100 1.190 1.100 1.190 8,000 +0.04(+3.48%)
Jan 04, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jan 03, 2018 1.190 1.200 1.170 1.170 5,508 -0.04(-3.31%)
Jan 02, 2018 1.170 1.210 1.170 1.210 6,400 -0.01(-0.82%)
Dec 29, 2017 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 28, 2017 1.220 1.240 1.170 1.220 11,300 -0.02(-1.61%)
Dec 27, 2017 1.160 1.240 1.160 1.240 20,323 +0.06(+5.08%)
Dec 22, 2017 1.210 1.210 1.180 1.180 40,302 -0.02(-1.67%)
Dec 21, 2017 1.200 1.210 1.190 1.200 25,900 +0.04(+3.45%)
Dec 20, 2017 1.190 1.225 1.160 1.160 35,290 -0.04(-3.33%)
Dec 19, 2017 1.220 1.220 1.200 1.200 16,000 +0.00(+0.00%)
Dec 18, 2017 1.210 1.210 1.190 1.200 45,800 +0.00(+0.00%)
Dec 15, 2017 1.190 1.200 1.190 1.200 3,300 +0.00(+0.00%)
Dec 14, 2017 1.190 1.200 1.190 1.200 71,400 -0.04(-3.23%)
Dec 13, 2017 1.220 1.240 1.200 1.240 16,300 +0.03(+2.48%)
Dec 12, 2017 1.220 1.220 1.200 1.210 25,300 -0.01(-0.82%)
Dec 11, 2017 1.200 1.220 1.190 1.220 26,400 +0.02(+1.67%)
Dec 08, 2017 1.220 1.220 1.200 1.200 28,600 +0.00(+0.00%)
Dec 06, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 05, 2017 1.160 1.200 1.160 1.200 16,900 +0.02(+1.69%)
Dec 04, 2017 1.140 1.200 1.140 1.180 30,749 +0.02(+1.72%)
Dec 01, 2017 1.190 1.190 1.100 1.160 146,236 +0.01(+0.87%)
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%)
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.