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 31, 2013 4.250 4.370 4.250 4.250 28,870 +0.12(+2.91%)
May 30, 2013 4.190 4.300 4.130 4.130 19,700 -0.02(-0.48%)
May 29, 2013 4.150 4.170 4.140 4.150 9,892 -0.12(-2.81%)
May 28, 2013 4.280 4.300 4.130 4.270 5,490 +0.17(+4.15%)
May 27, 2013 4.150 4.160 4.100 4.100 1,545 -0.08(-1.91%)
May 24, 2013 4.150 4.180 4.110 4.180 900 -0.02(-0.48%)
May 23, 2013 4.250 4.250 4.150 4.200 3,800 -0.13(-3.00%)
May 22, 2013 4.370 4.400 4.330 4.330 30,000 -0.07(-1.59%)
May 21, 2013 4.160 4.460 4.160 4.400 51,244 +0.20(+4.76%)
May 17, 2013 4.200 4.200 4.200 0 +0.18(+4.48%)
May 16, 2013 4.010 4.020 4.010 4.020 20,559 +0.00(+0.00%)
May 15, 2013 4.010 4.040 4.010 4.020 174,740 +0.01(+0.25%)
May 13, 2013 4.000 4.050 4.000 4.010 26,300 -0.04(-0.99%)
May 10, 2013 4.020 4.050 4.010 4.050 6,075 +0.03(+0.75%)
May 09, 2013 4.030 4.030 4.020 4.020 1,420 -0.01(-0.25%)
May 08, 2013 4.000 4.030 4.000 4.030 9,430 -0.02(-0.49%)
May 07, 2013 4.000 4.050 4.000 4.050 9,200 +0.03(+0.75%)
May 06, 2013 4.020 4.020 4.000 4.020 13,816 +0.01(+0.25%)
May 03, 2013 4.020 4.050 4.000 4.010 49,618 +0.01(+0.25%)
May 02, 2013 4.040 4.080 4.000 4.000 7,470 -0.03(-0.74%)
May 01, 2013 4.130 4.130 3.920 4.030 39,672 -0.09(-2.18%)
Apr 30, 2013 4.080 4.120 4.080 4.120 10,180 +0.00(+0.00%)
Apr 29, 2013 4.050 4.120 4.040 4.120 26,813 +0.01(+0.24%)
Apr 26, 2013 4.080 4.110 4.050 4.110 12,315 +0.06(+1.48%)
Apr 25, 2013 4.000 4.050 4.000 4.050 3,163 +0.04(+1.00%)
Apr 24, 2013 4.040 4.080 4.000 4.010 20,875 -0.13(-3.14%)
Apr 23, 2013 4.190 4.220 4.140 4.140 6,728 -0.01(-0.24%)
Apr 22, 2013 4.100 4.150 4.020 4.150 6,327 +0.06(+1.47%)
Apr 19, 2013 4.090 4.090 4.000 4.090 3,950 +0.09(+2.25%)
Apr 18, 2013 3.920 4.040 3.920 4.000 21,445 +0.08(+2.04%)
Apr 17, 2013 4.060 4.070 3.920 3.920 54,325 -0.03(-0.76%)
Apr 16, 2013 4.140 4.140 3.930 3.950 41,706 -0.19(-4.59%)
Apr 15, 2013 4.450 4.450 4.050 4.140 52,748 -0.26(-5.91%)
Apr 12, 2013 4.390 4.400 4.390 4.400 5,130 +0.06(+1.38%)
Apr 11, 2013 4.350 4.350 4.230 4.340 9,240 -0.02(-0.46%)
Apr 10, 2013 4.370 4.400 4.350 4.360 32,450 -0.03(-0.68%)
Apr 09, 2013 4.470 4.480 4.370 4.390 17,485 +0.00(+0.00%)
Apr 08, 2013 4.380 4.470 4.360 4.390 24,458 +0.05(+1.15%)
Apr 05, 2013 4.300 4.350 4.250 4.340 31,415 +0.04(+0.93%)
Apr 04, 2013 4.350 4.350 4.220 4.300 43,137 +0.06(+1.42%)
Apr 03, 2013 4.260 4.340 4.210 4.240 39,594 -0.05(-1.17%)
Apr 02, 2013 4.180 4.310 4.180 4.290 17,077 +0.11(+2.63%)
Apr 01, 2013 4.290 4.300 4.150 4.180 19,560 -0.11(-2.56%)
Mar 28, 2013 4.290 4.290 4.290 0 +0.31(+7.79%)
Mar 27, 2013 3.730 3.980 3.730 3.980 45,121 +0.18(+4.74%)
Mar 26, 2013 3.820 3.860 3.700 3.800 224,106 -0.09(-2.31%)
Mar 25, 2013 4.140 4.150 3.870 3.890 106,761 -0.17(-4.19%)
Mar 22, 2013 4.050 4.160 4.030 4.060 57,017 +0.02(+0.50%)
Mar 21, 2013 4.110 4.130 4.030 4.040 64,909 -0.11(-2.65%)
Mar 20, 2013 4.300 4.300 4.120 4.150 79,285 -0.15(-3.49%)
Mar 19, 2013 4.460 4.460 4.300 4.300 30,401 -0.15(-3.37%)
Mar 18, 2013 4.450 4.460 4.450 4.450 14,571 +0.00(+0.00%)
Mar 15, 2013 4.470 4.470 4.450 4.450 14,160 -0.02(-0.45%)
Mar 14, 2013 4.450 4.500 4.400 4.470 12,426 +0.01(+0.22%)
Mar 13, 2013 4.500 4.500 4.360 4.460 20,425 -0.06(-1.33%)
Mar 12, 2013 4.530 4.550 4.460 4.520 34,410 -0.03(-0.66%)
Mar 11, 2013 4.490 4.580 4.410 4.550 32,794 +0.07(+1.56%)
Mar 08, 2013 4.310 4.500 4.210 4.480 31,923 +0.26(+6.16%)
Mar 07, 2013 4.310 4.320 4.150 4.220 135,473 -0.18(-4.09%)
Mar 06, 2013 4.600 4.600 4.300 4.400 93,588 -0.14(-3.08%)
Mar 05, 2013 4.600 4.600 4.510 4.540 53,760 -0.09(-1.94%)
Mar 04, 2013 4.630 4.650 4.560 4.630 56,353 -0.06(-1.28%)
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.