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 (%)
Jun 30, 2014 6.110 6.110 6.110 0 -0.29(-4.53%)
Jun 27, 2014 6.480 6.480 6.250 6.400 19,499 +0.09(+1.43%)
Jun 26, 2014 6.380 6.380 6.250 6.310 14,589 -0.14(-2.17%)
Jun 25, 2014 6.490 6.680 6.300 6.450 35,507 -0.10(-1.53%)
Jun 24, 2014 6.720 6.720 6.430 6.550 115,923 -0.16(-2.38%)
Jun 23, 2014 6.630 6.880 6.600 6.710 145,713 +0.11(+1.67%)
Jun 20, 2014 6.160 6.650 6.160 6.600 515,263 +0.75(+12.82%)
Jun 19, 2014 5.700 5.850 5.700 5.850 6,125 +0.00(+0.00%)
Jun 18, 2014 5.590 5.850 5.590 5.850 17,374 +0.30(+5.41%)
Jun 17, 2014 5.500 5.550 5.500 5.550 9,050 +0.04(+0.73%)
Jun 16, 2014 5.500 5.680 5.500 5.510 38,795 -0.17(-2.99%)
Jun 13, 2014 5.630 5.750 5.550 5.680 28,366 +0.04(+0.71%)
Jun 12, 2014 5.500 5.650 5.490 5.640 44,694 +0.20(+3.68%)
Jun 11, 2014 5.350 5.440 5.200 5.440 10,620 +0.04(+0.74%)
Jun 10, 2014 5.250 5.400 5.180 5.400 7,735 +0.10(+1.89%)
Jun 06, 2014 5.310 5.310 5.300 5.300 5,413 -0.01(-0.19%)
Jun 05, 2014 5.350 5.450 5.310 5.310 3,914 -0.04(-0.75%)
Jun 04, 2014 5.230 5.350 5.100 5.350 32,573 -0.15(-2.73%)
Jun 03, 2014 5.000 5.510 5.000 5.500 710,134 +0.50(+10.00%)
Jun 02, 2014 4.720 5.000 4.720 5.000 17,955 +0.00(+0.00%)
May 30, 2014 5.050 5.050 5.000 5.000 5,448 +0.00(+0.00%)
May 29, 2014 5.050 5.050 4.950 5.000 4,555 -0.05(-0.99%)
May 28, 2014 5.050 5.050 4.950 5.050 10,986 +0.00(+0.00%)
May 27, 2014 4.920 5.050 4.920 5.050 7,514 +0.07(+1.41%)
May 26, 2014 4.910 5.000 4.910 4.980 17,650 -0.07(-1.39%)
May 23, 2014 5.000 5.050 5.000 5.050 3,230 +0.07(+1.41%)
May 22, 2014 5.050 5.050 4.900 4.980 107,400 -0.07(-1.39%)
May 21, 2014 4.900 5.050 4.900 5.050 13,660 +0.15(+3.06%)
May 20, 2014 4.950 4.950 4.900 4.900 11,362 -0.01(-0.20%)
May 16, 2014 4.910 4.910 4.910 0 -0.02(-0.41%)
May 15, 2014 4.850 4.930 4.850 4.930 21,236 +0.03(+0.61%)
May 14, 2014 4.800 4.910 4.800 4.900 33,205 -0.05(-1.01%)
May 13, 2014 4.990 4.990 4.950 4.950 1,100 -0.05(-1.00%)
May 12, 2014 4.850 5.060 4.850 5.000 8,100 +0.25(+5.26%)
May 09, 2014 4.540 4.750 4.540 4.750 25,275 +0.30(+6.74%)
May 08, 2014 4.450 4.590 4.450 4.450 36,366 +0.05(+1.14%)
May 07, 2014 4.510 4.510 4.100 4.400 65,511 -0.20(-4.35%)
May 06, 2014 4.750 4.750 4.500 4.600 29,835 -0.19(-3.97%)
May 05, 2014 4.950 4.950 4.750 4.790 22,730 -0.13(-2.64%)
May 02, 2014 5.000 5.000 4.920 4.920 2,168 +0.02(+0.41%)
May 01, 2014 4.900 4.900 4.870 4.900 3,841 -0.15(-2.97%)
Apr 30, 2014 5.060 5.060 4.890 5.050 13,295 +0.00(+0.00%)
Apr 29, 2014 4.810 5.050 4.800 5.050 14,060 +0.25(+5.21%)
Apr 28, 2014 4.880 4.950 4.700 4.800 20,758 -0.05(-1.03%)
Apr 25, 2014 5.000 5.050 4.810 4.850 34,431 -0.15(-3.00%)
Apr 24, 2014 5.160 5.160 5.000 5.000 17,456 -0.11(-2.15%)
Apr 23, 2014 5.210 5.250 5.110 5.110 13,132 -0.09(-1.73%)
Apr 22, 2014 5.210 5.260 5.200 5.200 26,086 -0.05(-0.95%)
Apr 21, 2014 5.250 5.300 5.200 5.250 7,549 +0.05(+0.96%)
Apr 17, 2014 5.200 5.200 5.200 0 -0.41(-7.31%)
Apr 16, 2014 5.500 5.650 5.490 5.610 15,930 +0.16(+2.94%)
Apr 15, 2014 5.300 5.450 5.300 5.450 27,260 +0.18(+3.42%)
Apr 14, 2014 5.240 5.340 5.240 5.270 8,832 +0.02(+0.38%)
Apr 11, 2014 5.210 5.250 5.210 5.250 11,700 +0.04(+0.77%)
Apr 10, 2014 5.100 5.210 5.100 5.210 22,650 +0.05(+0.97%)
Apr 09, 2014 5.160 5.160 5.000 5.160 9,529 +0.04(+0.78%)
Apr 08, 2014 5.080 5.160 5.080 5.120 3,900 +0.17(+3.43%)
Apr 07, 2014 5.020 5.030 4.950 4.950 0 -0.07(-1.39%)
Apr 04, 2014 5.060 5.060 5.020 5.020 13,290 -0.03(-0.59%)
Apr 03, 2014 5.200 5.200 5.020 5.050 6,140 +0.04(+0.80%)
Apr 02, 2014 4.900 5.050 4.900 5.010 16,386 +0.09(+1.83%)
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.