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 (%)
Feb 28, 2014 5.790 5.940 5.710 5.940 27,264 +0.24(+4.21%)
Feb 27, 2014 5.590 5.700 5.590 5.700 10,188 +0.19(+3.45%)
Feb 26, 2014 5.530 5.600 5.510 5.510 18,693 -0.02(-0.36%)
Feb 25, 2014 5.450 5.580 5.450 5.530 27,370 +0.04(+0.73%)
Feb 24, 2014 5.530 5.530 5.450 5.490 29,490 -0.04(-0.72%)
Feb 21, 2014 5.070 5.550 5.070 5.530 147,725 +0.43(+8.43%)
Feb 20, 2014 5.260 5.260 4.950 5.100 51,914 -0.10(-1.92%)
Feb 19, 2014 5.410 5.420 5.200 5.200 49,600 -0.31(-5.63%)
Feb 18, 2014 5.910 5.950 5.510 5.510 40,499 -0.40(-6.77%)
Feb 14, 2014 5.910 5.910 5.910 0 -0.09(-1.50%)
Feb 13, 2014 5.840 6.000 5.840 6.000 7,344 -0.05(-0.83%)
Feb 12, 2014 6.200 6.200 5.900 6.050 9,577 -0.12(-1.94%)
Feb 11, 2014 6.100 6.170 6.100 6.170 29,292 +0.16(+2.66%)
Feb 10, 2014 6.000 6.100 6.000 6.010 10,060 +0.00(+0.00%)
Feb 07, 2014 5.940 6.050 5.940 6.010 16,926 +0.19(+3.26%)
Feb 06, 2014 5.850 5.930 5.820 5.820 12,802 +0.02(+0.34%)
Feb 05, 2014 5.850 5.900 5.800 5.800 1,747 -0.03(-0.51%)
Feb 04, 2014 6.000 6.100 5.700 5.830 34,069 -0.07(-1.19%)
Feb 03, 2014 6.050 6.200 5.800 5.900 38,443 -0.05(-0.84%)
Jan 31, 2014 5.830 6.050 5.830 5.950 18,976 +0.05(+0.85%)
Jan 30, 2014 5.900 5.950 5.750 5.900 13,394 +0.00(+0.00%)
Jan 29, 2014 5.870 5.900 5.700 5.900 24,498 -0.10(-1.67%)
Jan 28, 2014 6.000 6.140 6.000 6.000 19,158 +0.00(+0.00%)
Jan 27, 2014 6.390 6.430 5.760 6.000 118,172 -0.42(-6.54%)
Jan 24, 2014 6.570 6.570 6.390 6.420 15,100 -0.11(-1.68%)
Jan 23, 2014 6.500 6.590 6.420 6.530 6,531 -0.12(-1.80%)
Jan 22, 2014 6.570 6.650 6.500 6.650 31,698 +0.07(+1.06%)
Jan 21, 2014 6.480 6.740 6.480 6.580 6,106 -0.17(-2.52%)
Jan 20, 2014 6.400 6.750 6.400 6.750 11,750 +0.35(+5.47%)
Jan 17, 2014 6.390 6.570 6.390 6.400 20,317 -0.18(-2.74%)
Jan 16, 2014 6.670 6.670 6.430 6.580 15,046 +0.03(+0.46%)
Jan 15, 2014 6.500 6.600 6.500 6.550 4,000 +0.05(+0.77%)
Jan 14, 2014 6.790 6.860 6.480 6.500 29,318 -0.36(-5.25%)
Jan 13, 2014 6.670 6.860 6.630 6.860 16,385 +0.16(+2.39%)
Jan 10, 2014 6.660 6.700 6.610 6.700 9,993 +0.00(+0.00%)
Jan 09, 2014 6.750 6.750 6.630 6.700 17,193 -0.10(-1.47%)
Jan 08, 2014 6.480 6.800 6.480 6.800 23,474 +0.25(+3.82%)
Jan 07, 2014 6.550 6.650 6.550 6.550 11,738 +0.00(+0.00%)
Jan 06, 2014 6.670 6.670 6.550 6.550 26,299 +0.00(+0.00%)
Jan 03, 2014 6.550 6.650 6.480 6.550 28,190 -0.15(-2.24%)
Jan 02, 2014 6.890 6.890 6.700 6.700 10,973 -0.20(-2.90%)
Dec 31, 2013 6.900 6.900 6.900 0 +0.47(+7.31%)
Dec 30, 2013 6.400 6.500 6.400 6.430 19,600 -0.03(-0.46%)
Dec 27, 2013 6.350 6.500 6.320 6.460 25,558 +0.11(+1.73%)
Dec 24, 2013 6.350 6.350 6.350 0 -0.06(-0.94%)
Dec 23, 2013 6.400 6.490 6.350 6.410 39,998 -0.04(-0.62%)
Dec 20, 2013 6.360 6.490 6.360 6.450 38,030 -0.01(-0.15%)
Dec 19, 2013 6.450 6.480 6.350 6.460 13,359 -0.04(-0.62%)
Dec 18, 2013 6.510 6.550 6.410 6.500 42,143 -0.01(-0.15%)
Dec 17, 2013 6.520 6.530 6.510 6.510 9,364 -0.04(-0.61%)
Dec 16, 2013 6.500 6.700 6.500 6.550 26,233 +0.09(+1.39%)
Dec 13, 2013 6.500 6.560 6.440 6.460 14,461 -0.04(-0.62%)
Dec 12, 2013 6.680 6.680 6.430 6.500 55,103 -0.15(-2.26%)
Dec 11, 2013 6.750 6.750 6.350 6.650 74,710 -0.15(-2.21%)
Dec 10, 2013 6.750 6.800 6.660 6.800 56,743 +0.05(+0.74%)
Dec 09, 2013 6.700 6.800 6.620 6.750 72,783 -0.05(-0.74%)
Dec 06, 2013 6.800 6.800 6.725 6.800 5,911 -0.05(-0.73%)
Dec 05, 2013 6.830 6.850 6.750 6.850 10,913 +0.05(+0.74%)
Dec 04, 2013 6.850 6.900 6.750 6.800 13,042 +0.05(+0.74%)
Dec 03, 2013 6.940 6.940 6.750 6.750 8,860 -0.10(-1.46%)
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.