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 30, 2020 1.130 1.140 1.120 1.120 9,768 +0.02(+1.82%)
Oct 29, 2020 1.100 1.100 1.100 1.100 2,025 +0.04(+3.77%)
Oct 28, 2020 1.060 1.060 1.060 1.060 1,998 +0.04(+3.92%)
Oct 26, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 23, 2020 1.000 1.020 1.000 1.020 20,400 -0.03(-2.86%)
Oct 22, 2020 1.100 1.100 1.050 1.050 4,163 -0.10(-8.70%)
Oct 21, 2020 1.140 1.150 1.090 1.150 21,199 +0.05(+4.55%)
Oct 20, 2020 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Oct 16, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2020 1.140 1.200 1.140 1.150 85,500 +0.05(+4.55%)
Oct 14, 2020 1.100 1.100 1.100 1.100 8,750 +0.00(+0.00%)
Oct 13, 2020 1.100 1.100 1.090 1.100 14,450 -0.10(-8.33%)
Oct 09, 2020 1.200 1.200 1.200 0 +0.26(+27.66%)
Oct 05, 2020 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Oct 02, 2020 0.9000 0.9000 0.9000 0.9000 2,900 +0.00(+0.00%)
Oct 01, 2020 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Sep 29, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 28, 2020 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Sep 25, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Sep 24, 2020 0.9100 0.9100 0.9100 0.9100 3,500 +0.01(+1.11%)
Sep 23, 2020 0.9000 0.9000 0.9000 0.9000 17,500 +0.00(+0.00%)
Sep 18, 2020 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Sep 15, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 11, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Sep 10, 2020 0.7600 0.8100 0.7600 0.8000 84,982 +0.01(+1.27%)
Sep 04, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 02, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Aug 31, 2020 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 28, 2020 0.7500 0.7700 0.7500 0.7700 15,000 +0.03(+4.05%)
Aug 27, 2020 0.7400 0.7400 0.7400 0.7400 3,500 -0.01(-1.33%)
Aug 26, 2020 0.7500 0.7500 0.7500 0.7500 10,000 +0.01(+1.35%)
Aug 21, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 20, 2020 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Aug 18, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Aug 17, 2020 0.7300 0.7300 0.7300 0.7300 230,000 +0.01(+1.39%)
Aug 13, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 12, 2020 0.7200 0.7200 0.7200 0.7200 16,000 +0.01(+1.41%)
Aug 11, 2020 0.7100 0.7100 0.7100 0.7100 3,174 -0.02(-2.74%)
Aug 10, 2020 0.7300 0.7300 0.7300 0.7300 7,500 +0.03(+4.29%)
Aug 05, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 04, 2020 0.7400 0.7400 0.7300 0.7300 4,000 +0.00(+0.00%)
Jul 31, 2020 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 30, 2020 0.7500 0.7500 0.7000 0.7000 366,330 -0.02(-2.78%)
Jul 29, 2020 0.7200 0.7200 0.7200 0.7200 3,670 -0.08(-10.00%)
Jul 28, 2020 0.8000 0.8000 0.8000 0.8000 12,500 +0.01(+1.27%)
Jul 24, 2020 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 22, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 21, 2020 0.8000 0.8000 0.8000 0.8000 3,000 -0.05(-5.88%)
Jul 13, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 10, 2020 0.8500 0.8500 0.8500 0.8500 7,000 +0.03(+3.66%)
Jul 07, 2020 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Jul 03, 2020 0.9000 0.9000 0.9000 0 +0.20(+28.57%)
Jun 30, 2020 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Jun 25, 2020 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Jun 24, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jun 23, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jun 22, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.02(+2.25%)
Jun 19, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 18, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 17, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 16, 2020 0.8900 0.8900 0.8900 0.8900 500 -0.03(-3.26%)
Jun 15, 2020 0.9200 0.9200 0.9200 0.9200 500 +0.04(+4.55%)
Jun 12, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 10, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 09, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 08, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 05, 2020 0.8800 0.8800 0.8800 0.8800 500 -0.05(-5.38%)
Jun 04, 2020 0.9300 0.9300 0.9300 0.9300 500 +0.05(+5.68%)
Jun 03, 2020 0.8800 0.8800 0.8800 0.8800 500 -0.05(-5.38%)
Jun 02, 2020 0.9200 0.9300 0.9200 0.9300 1,000 +0.01(+1.09%)
May 29, 2020 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 28, 2020 0.9200 0.9200 0.9200 0.9200 500 -0.01(-1.08%)
May 27, 2020 0.9300 0.9300 0.9300 0.9300 500 +0.00(+0.00%)
May 26, 2020 0.8900 0.9300 0.8900 0.9300 23,000 +0.04(+4.49%)
May 22, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 21, 2020 0.8900 0.8900 0.8900 0.8900 579 +0.00(+0.00%)
May 20, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.11(+14.10%)
May 15, 2020 0.7800 0.7800 0.7800 0 -0.11(-12.36%)
May 14, 2020 0.8900 0.8900 0.8900 0.8900 500 -0.05(-5.32%)
May 13, 2020 0.9000 0.9400 0.9000 0.9400 1,600 +0.01(+1.08%)
May 12, 2020 0.9000 0.9300 0.9000 0.9300 2,000 -0.01(-1.06%)
May 11, 2020 0.9000 0.9400 0.9000 0.9400 4,400 +0.12(+14.63%)
May 08, 2020 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
May 07, 2020 0.8100 0.8200 0.8100 0.8200 9,000 +0.01(+1.23%)
May 06, 2020 0.8100 0.8100 0.8100 0.8100 4,000 +0.00(+0.00%)
May 05, 2020 0.8100 0.8100 0.8100 0.8100 6,500 -0.02(-2.41%)
May 04, 2020 0.8200 0.8300 0.8200 0.8300 1,000 +0.03(+3.75%)
May 01, 2020 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Apr 30, 2020 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Apr 28, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Apr 27, 2020 0.7800 0.7800 0.7500 0.7800 22,000 +0.00(+0.00%)
Apr 24, 2020 0.7800 0.7900 0.7800 0.7800 33,000 +0.00(+0.00%)
Apr 23, 2020 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Apr 22, 2020 0.7800 0.7800 0.7700 0.7800 52,261 +0.00(+0.00%)
Apr 21, 2020 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Apr 20, 2020 0.7800 0.7800 0.7800 0.7800 500 +0.03(+4.00%)
Apr 17, 2020 0.7800 0.7800 0.7500 0.7500 5,500 -0.03(-3.85%)
Apr 15, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 14, 2020 0.7500 0.7800 0.7500 0.7800 5,700 +0.13(+20.00%)
Apr 13, 2020 0.6500 0.6500 0.6500 0.6500 3,900 -0.13(-16.67%)
Apr 08, 2020 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 07, 2020 0.7900 0.7900 0.7900 200 +0.00(+0.00%)
Apr 06, 2020 0.7900 0.7900 0.7900 200 +0.00(+0.00%)
Apr 03, 2020 0.7900 0.7900 0.7900 0.7900 4,100 +0.04(+5.33%)
Apr 02, 2020 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Mar 31, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Mar 30, 2020 0.9800 0.9800 0.7600 0.7600 35,650 -0.29(-27.62%)
Mar 26, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 25, 2020 1.050 1.050 1.050 1.050 500 -0.08(-7.08%)
Mar 24, 2020 1.130 1.130 1.130 1.130 200 +0.08(+7.62%)
Mar 23, 2020 1.050 1.110 1.000 1.050 31,206 +0.04(+3.96%)
Mar 20, 2020 1.120 1.120 1.010 1.010 9,100 +0.11(+12.22%)
Mar 18, 2020 0.9000 0.9000 0.9000 0 -0.07(-7.22%)
Mar 17, 2020 0.9700 0.9700 0.9700 0.9700 1,000 -0.03(-3.00%)
Mar 16, 2020 0.7400 1.000 0.7400 1.000 12,760 -0.10(-9.09%)
Mar 13, 2020 1.110 1.110 1.100 1.100 130,100 -0.01(-0.90%)
Mar 12, 2020 1.140 1.140 1.110 1.110 239,000 -0.04(-3.48%)
Mar 11, 2020 1.150 1.150 1.130 1.150 225,400 +0.00(+0.00%)
Mar 10, 2020 1.130 1.150 1.130 1.150 7,000 +0.00(+0.00%)
Mar 09, 2020 1.150 1.150 1.150 1.150 32,501 -0.01(-0.86%)
Mar 06, 2020 1.150 1.160 1.150 1.160 4,500 +0.01(+0.87%)
Mar 05, 2020 1.150 1.150 1.150 1.150 15,340 -0.01(-0.86%)
Mar 04, 2020 1.150 1.160 1.150 1.160 32,400 +0.00(+0.00%)
Mar 03, 2020 1.160 1.160 1.160 1.160 5,820 +0.00(+0.00%)
Mar 02, 2020 1.150 1.160 1.150 1.160 69,960 -0.02(-1.69%)
Feb 28, 2020 1.150 1.180 1.150 1.180 54,629 +0.02(+1.72%)
Feb 27, 2020 1.160 1.160 1.160 1.160 13,000 -0.02(-1.69%)
Feb 26, 2020 1.160 1.180 1.160 1.180 50,880 +0.02(+1.72%)
Feb 25, 2020 1.160 1.170 1.160 1.160 67,796 -0.01(-0.85%)
Feb 21, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 20, 2020 1.160 1.170 1.160 1.170 10,900 +0.00(+0.00%)
Feb 19, 2020 1.160 1.170 1.160 1.170 83,349 +0.00(+0.00%)
Feb 14, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 13, 2020 1.160 1.170 1.160 1.170 800 +0.00(+0.00%)
Feb 12, 2020 1.160 1.170 1.160 1.170 30,159 +0.00(+0.00%)
Feb 11, 2020 1.160 1.170 1.160 1.170 8,075 +0.00(+0.00%)
Feb 10, 2020 1.160 1.170 1.160 1.170 91,500 +0.01(+0.86%)
Feb 07, 2020 1.160 1.160 1.160 1.160 42,100 +0.00(+0.00%)
Feb 06, 2020 1.160 1.160 1.160 1.160 759,465 +0.00(+0.00%)
Feb 05, 2020 1.160 1.170 1.150 1.160 168,953 +0.00(+0.00%)
Feb 04, 2020 1.160 1.160 1.150 1.160 202,677 +0.01(+0.87%)
Feb 03, 2020 1.160 1.190 1.150 1.150 255,575 +0.30(+35.29%)
Jan 31, 2020 0.8100 0.8500 0.8000 0.8500 54,500 +0.05(+6.25%)
Jan 15, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 13, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Dec 30, 2019 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Dec 27, 2019 0.7800 0.7800 0.7800 0.7800 5,000 -0.02(-2.50%)
Dec 24, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2019 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Dec 19, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 18, 2019 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Dec 17, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Dec 16, 2019 0.8200 0.8200 0.8000 0.8000 10,000 -0.02(-2.44%)
Dec 13, 2019 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.50%)
Dec 12, 2019 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Dec 10, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 09, 2019 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Dec 06, 2019 0.8000 0.8000 0.8000 0.8000 13,000 +0.00(+0.00%)
Dec 04, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 03, 2019 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Dec 02, 2019 0.7800 0.8000 0.7800 0.8000 35,500 +0.00(+0.00%)
Nov 29, 2019 0.8200 0.8200 0.8000 0.8000 52,000 +0.00(+0.00%)
Nov 28, 2019 0.8000 0.8000 0.8000 0.8000 84,500 +0.00(+0.00%)
Nov 27, 2019 0.8000 0.8000 0.8000 0.8000 24,500 +0.00(+0.00%)
Nov 26, 2019 0.8000 0.8000 0.8000 0.8000 24,000 +0.00(+0.00%)
Nov 25, 2019 0.8000 0.8000 0.8000 0.8000 82,500 +0.00(+0.00%)
Nov 22, 2019 0.8500 0.8500 0.8000 0.8000 40,000 +0.00(+0.00%)
Nov 21, 2019 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Nov 19, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 18, 2019 0.8500 0.8500 0.8000 0.8000 11,550 -0.05(-5.88%)
Nov 15, 2019 0.8000 0.8500 0.8000 0.8500 75,450 +0.05(+6.25%)
Nov 14, 2019 0.8000 0.8000 0.8000 0.8000 22,000 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 11, 2019 0.8000 0.8000 0.8000 0.8000 38,000 +0.00(+0.00%)
Nov 08, 2019 0.8000 0.8000 0.8000 0.8000 57,500 +0.00(+0.00%)
Nov 07, 2019 0.8000 0.8000 0.8000 0.8000 7,500 +0.00(+0.00%)
Nov 06, 2019 0.8000 0.8000 0.8000 85 +0.00(+0.00%)
Nov 04, 2019 0.8000 0.8000 0.8000 0 +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.