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 (%)
Dec 31, 2015 1.630 1.630 1.630 0 +0.29(+21.64%)
Dec 30, 2015 1.340 1.340 1.340 1.340 300 -0.02(-1.47%)
Dec 29, 2015 1.450 1.450 1.330 1.360 11,017 +0.01(+0.74%)
Dec 24, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 23, 2015 1.350 1.350 1.320 1.320 6,500 +0.03(+2.33%)
Dec 22, 2015 1.310 1.340 1.290 1.290 43,000 -0.04(-3.01%)
Dec 21, 2015 1.400 1.450 1.320 1.330 24,640 -0.06(-4.32%)
Dec 18, 2015 1.470 1.500 1.390 1.390 53,000 -0.06(-4.14%)
Dec 17, 2015 1.560 1.560 1.440 1.450 7,017 -0.10(-6.45%)
Dec 16, 2015 1.620 1.620 1.550 1.550 5,300 +0.00(+0.00%)
Dec 15, 2015 1.440 1.590 1.440 1.550 6,900 +0.05(+3.33%)
Dec 14, 2015 1.530 1.530 1.500 1.500 2,900 -0.09(-5.66%)
Dec 11, 2015 1.600 1.600 1.590 1.590 1,765 +0.00(+0.00%)
Dec 10, 2015 1.550 1.590 1.520 1.590 4,400 -0.01(-0.63%)
Dec 09, 2015 1.650 1.650 1.570 1.600 8,500 -0.05(-3.03%)
Dec 08, 2015 1.650 1.700 1.630 1.650 15,500 -0.10(-5.71%)
Dec 07, 2015 1.680 1.750 1.660 1.750 3,250 +0.00(+0.00%)
Dec 04, 2015 1.750 1.750 1.750 1.750 900 -0.07(-3.85%)
Dec 03, 2015 1.820 1.820 1.820 1.820 554 -0.08(-4.21%)
Dec 02, 2015 1.890 1.900 1.800 1.900 6,495 +0.10(+5.56%)
Dec 01, 2015 1.800 1.830 1.800 1.800 7,000 +0.00(+0.00%)
Nov 30, 2015 1.650 1.800 1.650 1.800 4,001 +0.12(+7.14%)
Nov 27, 2015 1.800 1.800 1.680 1.680 8,695 -0.02(-1.18%)
Nov 26, 2015 1.700 1.800 1.660 1.700 3,900 -0.10(-5.56%)
Nov 25, 2015 1.800 1.800 1.790 1.800 5,600 +0.10(+5.88%)
Nov 24, 2015 1.670 1.700 1.660 1.700 5,000 +0.04(+2.41%)
Nov 23, 2015 1.660 1.660 6,200 -0.01(-0.60%)
Nov 20, 2015 1.670 1.700 1.670 1.670 13,085 -0.03(-1.76%)
Nov 19, 2015 1.750 1.750 1.700 1.700 3,499 -0.10(-5.56%)
Nov 18, 2015 1.800 1.800 1.750 1.800 5,466 +0.00(+0.00%)
Nov 17, 2015 1.990 1.990 1.800 1.800 11,466 -0.05(-2.70%)
Nov 16, 2015 1.950 1.950 1.850 1.850 22,601 -0.03(-1.60%)
Nov 13, 2015 1.950 2.030 1.850 1.880 42,286 -0.42(-18.26%)
Nov 12, 2015 2.470 2.470 2.300 2.300 0 -0.18(-7.26%)
Nov 11, 2015 2.330 2.480 2.330 2.480 1,500 +0.01(+0.40%)
Nov 10, 2015 2.470 2.470 2.470 2.470 100 -0.03(-1.20%)
Nov 09, 2015 2.320 2.500 2.290 2.500 4,930 +0.21(+9.17%)
Nov 06, 2015 2.350 2.350 2.290 2.290 12,200 -0.06(-2.55%)
Nov 04, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 03, 2015 2.490 2.490 2.330 2.350 1,560 -0.15(-6.00%)
Nov 02, 2015 2.500 2.550 2.310 2.500 12,676 -0.05(-1.96%)
Oct 30, 2015 2.500 2.550 2.350 2.550 2,900 +0.05(+2.00%)
Oct 28, 2015 2.500 2.500 2.500 75 +0.00(+0.00%)
Oct 27, 2015 2.450 2.550 2.400 2.500 10,183 +0.05(+2.04%)
Oct 26, 2015 2.450 2.600 2.410 2.450 12,200 +0.05(+2.08%)
Oct 23, 2015 2.460 2.460 2.400 2.400 3,201 -0.20(-7.69%)
Oct 22, 2015 2.600 2.600 2.400 2.600 800 +0.00(+0.00%)
Oct 21, 2015 2.600 2.600 2.600 2.600 400 +0.28(+12.07%)
Oct 20, 2015 2.320 2.320 2.320 2.320 500 -0.18(-7.20%)
Oct 19, 2015 2.430 2.590 2.430 2.500 8,000 +0.11(+4.60%)
Oct 16, 2015 2.340 2.390 2.340 2.390 3,208 +0.04(+1.70%)
Oct 15, 2015 2.330 2.410 2.330 2.350 5,275 -0.09(-3.69%)
Oct 14, 2015 2.440 2.440 2.440 2.440 100 +0.15(+6.55%)
Oct 13, 2015 2.450 2.450 2.290 2.290 1,600 -0.02(-0.87%)
Oct 09, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Oct 08, 2015 2.370 2.370 2.290 2.300 4,347 -0.07(-2.95%)
Oct 07, 2015 2.490 2.490 2.370 2.370 500 +0.00(+0.00%)
Oct 06, 2015 2.500 2.500 2.370 2.370 9,611 -0.05(-2.07%)
Oct 05, 2015 2.400 2.420 2.400 2.420 4,715 +0.02(+0.83%)
Oct 02, 2015 2.400 2.400 2.400 2.400 2,100 +0.15(+6.67%)
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.