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 (%)
Aug 29, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 28, 2014 6.040 6.040 5.900 5.900 7,173 -0.10(-1.67%)
Aug 27, 2014 5.840 6.000 5.840 6.000 28,249 +0.08(+1.35%)
Aug 26, 2014 6.200 6.200 5.610 5.920 26,340 -0.20(-3.27%)
Aug 25, 2014 6.250 6.250 6.000 6.120 19,373 +0.20(+3.38%)
Aug 22, 2014 6.020 6.020 5.900 5.920 19,347 -0.11(-1.82%)
Aug 21, 2014 6.000 6.030 6.000 6.030 110,995 +0.03(+0.50%)
Aug 20, 2014 6.000 6.050 6.000 6.000 8,850 -0.01(-0.17%)
Aug 19, 2014 6.020 6.050 6.020 6.010 30,825 -0.01(-0.17%)
Aug 18, 2014 6.000 6.100 6.000 6.020 40,070 -0.08(-1.31%)
Aug 15, 2014 6.010 6.100 6.000 6.100 30,945 +0.09(+1.50%)
Aug 14, 2014 6.050 6.050 6.000 6.010 36,468 -0.01(-0.17%)
Aug 13, 2014 6.080 6.120 6.020 6.020 26,450 -0.07(-1.15%)
Aug 12, 2014 6.100 6.180 6.080 6.090 11,287 -0.01(-0.16%)
Aug 11, 2014 6.110 6.110 6.100 6.100 11,301 +0.00(+0.00%)
Aug 08, 2014 6.120 6.120 6.100 6.100 4,200 -0.01(-0.16%)
Aug 07, 2014 6.240 6.250 6.100 6.110 5,300 -0.13(-2.08%)
Aug 06, 2014 6.100 6.240 6.100 6.240 3,835 +0.14(+2.30%)
Aug 05, 2014 6.050 6.150 6.050 6.100 27,550 +0.05(+0.83%)
Aug 01, 2014 6.050 6.050 6.050 0 -0.05(-0.82%)
Jul 31, 2014 6.050 6.100 6.050 6.100 5,380 -0.03(-0.49%)
Jul 30, 2014 6.150 6.150 6.130 6.130 480 -0.02(-0.33%)
Jul 29, 2014 6.030 6.150 6.030 6.150 5,517 +0.12(+1.99%)
Jul 28, 2014 6.030 6.070 6.020 6.030 21,280 +0.01(+0.17%)
Jul 25, 2014 6.150 6.150 6.000 6.020 15,818 -0.10(-1.63%)
Jul 24, 2014 6.070 6.140 6.000 6.120 7,376 +0.02(+0.33%)
Jul 23, 2014 6.090 6.210 6.000 6.100 30,756 +0.02(+0.33%)
Jul 22, 2014 6.140 6.160 6.080 6.080 19,630 -0.03(-0.49%)
Jul 21, 2014 6.130 6.170 6.110 6.110 4,587 -0.01(-0.16%)
Jul 18, 2014 6.110 6.200 6.110 6.120 11,967 +0.00(+0.00%)
Jul 17, 2014 6.200 6.200 6.110 6.120 20,888 -0.05(-0.81%)
Jul 16, 2014 6.270 6.330 6.150 6.170 16,500 +0.02(+0.33%)
Jul 15, 2014 6.200 6.230 6.150 6.150 13,753 -0.05(-0.81%)
Jul 14, 2014 6.240 6.240 6.140 6.200 2,200 +0.05(+0.81%)
Jul 11, 2014 6.130 6.150 6.130 6.150 2,960 +0.02(+0.33%)
Jul 10, 2014 6.320 6.320 6.130 6.130 2,330 -0.02(-0.33%)
Jul 09, 2014 6.330 6.330 6.110 6.150 5,767 -0.11(-1.76%)
Jul 08, 2014 6.150 6.260 6.140 6.260 9,981 -0.01(-0.16%)
Jul 07, 2014 6.100 6.300 6.100 6.270 15,950 +0.07(+1.13%)
Jul 04, 2014 6.300 6.500 6.050 6.200 18,346 -0.10(-1.59%)
Jul 03, 2014 6.260 6.480 6.200 6.300 25,580 +0.05(+0.80%)
Jul 02, 2014 6.370 6.480 6.110 6.250 44,985 +0.14(+2.29%)
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%)
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.