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 (%)
Jul 31, 2015 2.310 2.310 2.310 0 -0.14(-5.71%)
Jul 30, 2015 2.370 2.450 2.300 2.450 11,940 +0.19(+8.41%)
Jul 29, 2015 2.250 2.300 2.200 2.260 8,854 -0.04(-1.74%)
Jul 28, 2015 2.350 2.450 2.300 2.300 7,000 -0.02(-0.86%)
Jul 27, 2015 2.350 2.500 2.320 2.320 15,704 -0.08(-3.33%)
Jul 24, 2015 2.380 2.400 2.380 2.400 4,900 +0.02(+0.84%)
Jul 23, 2015 2.420 2.520 2.370 2.380 30,695 -0.02(-0.83%)
Jul 22, 2015 2.520 2.520 2.390 2.400 14,100 -0.10(-4.00%)
Jul 21, 2015 2.550 2.660 2.500 2.500 30,600 -0.02(-0.79%)
Jul 20, 2015 2.800 2.890 2.520 2.520 35,531 -0.14(-5.26%)
Jul 17, 2015 2.920 2.920 2.660 2.660 6,200 -0.27(-9.22%)
Jul 16, 2015 2.930 2.930 2.930 2.930 3,000 +0.02(+0.69%)
Jul 15, 2015 2.910 2.910 2.910 2.910 100 +0.01(+0.34%)
Jul 10, 2015 2.900 2.900 2.900 0 -0.10(-3.33%)
Jul 09, 2015 2.910 3.000 2.910 3.000 1,435 -0.03(-0.99%)
Jul 07, 2015 3.030 3.030 3.030 0 -0.07(-2.26%)
Jul 06, 2015 3.300 3.300 3.050 3.100 29,367 -0.20(-6.06%)
Jul 03, 2015 3.480 3.480 3.290 3.300 12,095 -0.15(-4.35%)
Jul 02, 2015 3.450 3.500 3.410 3.450 16,870 +0.00(+0.00%)
Jun 30, 2015 3.450 3.450 3.450 0 +0.38(+12.38%)
Jun 29, 2015 3.100 3.100 3.070 3.070 20,024 -0.02(-0.65%)
Jun 26, 2015 3.000 3.090 3.000 3.090 9,060 +0.09(+3.00%)
Jun 25, 2015 2.810 3.000 2.810 3.000 11,200 +0.10(+3.45%)
Jun 24, 2015 3.000 3.000 2.900 2.900 6,550 -0.10(-3.33%)
Jun 23, 2015 2.830 3.000 2.830 3.000 29,100 +0.05(+1.69%)
Jun 22, 2015 2.900 2.950 2.900 2.950 3,500 +0.00(+0.00%)
Jun 19, 2015 2.900 2.950 2.900 2.950 12,112 +0.05(+1.72%)
Jun 18, 2015 2.900 2.900 2.900 2.900 2,200 +0.00(+0.00%)
Jun 17, 2015 2.950 2.960 2.900 2.900 4,487 -0.05(-1.69%)
Jun 16, 2015 2.970 2.970 2.850 2.950 35,100 +0.05(+1.72%)
Jun 15, 2015 2.730 2.900 2.730 2.900 12,265 +0.02(+0.69%)
Jun 12, 2015 2.650 2.880 2.650 2.880 32,750 +0.23(+8.68%)
Jun 11, 2015 2.400 2.650 2.400 2.650 18,300 +0.10(+3.92%)
Jun 10, 2015 2.400 2.550 2.400 2.550 8,150 +0.15(+6.25%)
Jun 09, 2015 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Jun 08, 2015 2.500 2.500 2.400 2.400 9,450 +0.00(+0.00%)
Jun 05, 2015 2.400 2.400 2.400 2.400 4,500 +0.05(+2.13%)
Jun 04, 2015 2.300 2.350 2.300 2.350 4,900 -0.01(-0.42%)
Jun 03, 2015 2.330 2.360 2.330 2.360 2,500 +0.11(+4.89%)
Jun 02, 2015 2.420 2.460 2.250 2.250 28,300 -0.12(-5.06%)
Jun 01, 2015 2.130 2.370 2.130 2.370 17,750 +0.22(+10.23%)
May 29, 2015 2.120 2.300 2.120 2.150 9,324 -0.06(-2.71%)
May 28, 2015 2.230 2.250 2.210 2.210 3,200 -0.03(-1.34%)
May 27, 2015 2.260 2.260 2.240 2.240 13,610 -0.01(-0.44%)
May 26, 2015 2.380 2.380 2.250 2.250 3,500 -0.05(-2.17%)
May 25, 2015 2.240 2.400 2.240 2.300 4,200 -0.06(-2.54%)
May 22, 2015 2.450 2.520 2.360 2.360 2,195 -0.01(-0.42%)
May 21, 2015 2.600 2.600 2.310 2.370 29,400 -0.28(-10.57%)
May 20, 2015 2.650 2.750 2.620 2.650 6,100 -0.10(-3.64%)
May 19, 2015 2.830 2.830 2.750 2.750 3,025 -0.05(-1.79%)
May 15, 2015 2.800 2.800 2.800 0 -0.09(-3.11%)
May 14, 2015 2.880 2.980 2.850 2.890 16,440 +0.11(+3.96%)
May 13, 2015 2.870 3.070 2.780 2.780 58,834 -0.04(-1.42%)
May 12, 2015 2.530 2.990 2.520 2.820 122,400 +0.41(+17.01%)
May 11, 2015 2.260 2.780 2.260 2.410 39,102 +0.20(+9.05%)
May 08, 2015 2.190 2.250 2.110 2.210 9,265 +0.11(+5.24%)
May 07, 2015 2.000 2.100 1.960 2.100 28,225 +0.20(+10.53%)
May 06, 2015 1.900 1.990 1.900 1.900 17,550 -0.01(-0.52%)
May 05, 2015 1.910 1.910 1.840 1.910 23,600 +0.06(+3.24%)
May 04, 2015 1.840 1.850 1.830 1.850 11,265 +0.02(+1.09%)
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.