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 (%)
Jan 30, 2015 2.720 2.930 2.720 2.760 13,769 +0.01(+0.36%)
Jan 29, 2015 2.710 2.990 2.710 2.750 6,000 +0.04(+1.48%)
Jan 28, 2015 2.750 2.850 2.700 2.710 18,715 -0.29(-9.67%)
Jan 27, 2015 3.090 3.090 2.990 3.000 8,600 -0.10(-3.23%)
Jan 26, 2015 3.100 3.100 3.000 3.100 3,330 -0.08(-2.52%)
Jan 23, 2015 2.800 3.180 2.800 3.180 11,259 +0.33(+11.58%)
Jan 22, 2015 2.720 2.860 2.720 2.850 7,324 +0.16(+5.95%)
Jan 21, 2015 2.690 2.860 2.690 2.690 10,863 -0.11(-3.93%)
Jan 20, 2015 3.000 3.000 2.800 2.800 7,107 -0.06(-2.10%)
Jan 19, 2015 2.800 3.050 2.800 2.860 30,111 +0.09(+3.25%)
Jan 16, 2015 3.200 3.240 2.770 2.770 37,083 -0.48(-14.77%)
Jan 15, 2015 3.510 3.510 3.250 3.250 26,460 -0.30(-8.45%)
Jan 14, 2015 3.560 3.560 3.550 3.550 4,304 -0.15(-4.05%)
Jan 13, 2015 3.700 3.750 3.560 3.700 22,673 -0.11(-2.89%)
Jan 12, 2015 3.770 3.810 3.750 3.810 7,338 -0.07(-1.80%)
Jan 09, 2015 3.760 3.880 3.760 3.880 200 -0.02(-0.51%)
Jan 08, 2015 3.750 3.900 3.720 3.900 14,400 +0.20(+5.41%)
Jan 07, 2015 3.830 3.830 3.670 3.700 1,000 -0.01(-0.27%)
Jan 06, 2015 3.750 3.800 3.690 3.710 4,350 -0.11(-2.88%)
Jan 05, 2015 3.700 3.820 3.700 3.820 12,550 +0.02(+0.53%)
Jan 02, 2015 3.750 3.800 3.750 3.800 3,008 +0.08(+2.15%)
Dec 31, 2014 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 30, 2014 3.680 3.740 3.670 3.740 12,530 +0.05(+1.36%)
Dec 29, 2014 3.730 3.730 3.360 3.690 70,181 -0.13(-3.40%)
Dec 24, 2014 3.820 3.820 3.820 0 -0.08(-2.05%)
Dec 23, 2014 3.760 3.950 3.760 3.900 6,700 -0.06(-1.52%)
Dec 22, 2014 3.830 3.960 3.830 3.960 3,672 +0.11(+2.86%)
Dec 19, 2014 3.830 3.920 3.830 3.850 20,958 -0.08(-2.04%)
Dec 18, 2014 3.950 4.000 3.910 3.930 30,332 -0.01(-0.25%)
Dec 17, 2014 3.820 3.940 3.500 3.940 29,590 +0.12(+3.14%)
Dec 16, 2014 3.770 3.820 35,996 -0.18(-4.50%)
Dec 15, 2014 4.090 4.100 3.950 4.000 86,296 -0.05(-1.23%)
Dec 12, 2014 4.250 4.280 4.000 4.050 102,250 -0.24(-5.59%)
Dec 11, 2014 4.280 4.290 4.270 4.290 31,189 -0.20(-4.45%)
Dec 10, 2014 4.290 4.490 4.270 4.490 20,890 +0.09(+2.05%)
Dec 09, 2014 4.400 4.400 4.400 4.400 8,640 +0.00(+0.00%)
Dec 08, 2014 4.380 4.400 4.370 4.400 7,154 -0.08(-1.79%)
Dec 05, 2014 4.490 4.490 4.480 4.480 9,275 -0.01(-0.22%)
Dec 04, 2014 4.490 4.550 4.490 4.490 6,503 -0.06(-1.32%)
Dec 03, 2014 4.750 4.850 4.400 4.550 29,415 -0.20(-4.21%)
Dec 02, 2014 4.830 4.850 4.700 4.750 10,127 -0.17(-3.46%)
Dec 01, 2014 4.710 4.940 4.710 4.920 25,109 -0.10(-1.99%)
Nov 28, 2014 4.800 5.020 4.750 5.020 12,422 +0.22(+4.58%)
Nov 27, 2014 4.610 4.800 4.610 4.800 11,635 +0.12(+2.56%)
Nov 26, 2014 4.780 4.780 4.600 4.680 8,768 -0.13(-2.70%)
Nov 25, 2014 5.000 5.020 4.810 4.810 7,300 -0.19(-3.80%)
Nov 24, 2014 5.020 5.020 4.990 5.000 4,300 +0.00(+0.00%)
Nov 21, 2014 5.000 5.030 4.990 5.000 37,311 +0.02(+0.40%)
Nov 20, 2014 4.890 4.980 4.760 4.980 7,530 -0.02(-0.40%)
Nov 19, 2014 5.000 5.000 4.950 5.000 8,079 +0.05(+1.01%)
Nov 18, 2014 4.900 5.100 4.890 4.950 17,225 -0.24(-4.62%)
Nov 17, 2014 5.300 5.300 4.550 5.190 109,567 -0.11(-2.08%)
Nov 14, 2014 5.540 5.590 5.300 5.300 29,158 -0.20(-3.64%)
Nov 13, 2014 5.550 5.590 5.500 5.500 4,025 +0.00(+0.00%)
Nov 12, 2014 5.510 5.550 5.450 5.500 13,853 -0.01(-0.18%)
Nov 11, 2014 5.720 5.720 5.510 5.510 11,040 -0.13(-2.30%)
Nov 10, 2014 5.690 5.690 5.620 5.640 2,350 -0.01(-0.18%)
Nov 07, 2014 5.790 5.790 5.650 5.650 2,000 -0.10(-1.74%)
Nov 06, 2014 5.670 5.750 5.650 5.750 2,420 +0.10(+1.77%)
Nov 05, 2014 5.610 5.670 5.610 5.650 1,000 +0.04(+0.71%)
Nov 04, 2014 5.800 5.800 5.610 5.610 6,781 -0.23(-3.94%)
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.