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 (%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.23(+14.20%)
Dec 29, 2016 1.630 1.630 1.620 1.620 1,000 +0.00(+0.00%)
Dec 28, 2016 1.620 1.620 1.620 1.620 400 +0.01(+0.62%)
Dec 23, 2016 1.610 1.610 1.610 0 -0.05(-3.01%)
Dec 22, 2016 1.700 1.700 1.660 1.660 16,600 -0.04(-2.35%)
Dec 21, 2016 1.650 1.700 1.650 1.700 7,700 +0.05(+3.03%)
Dec 20, 2016 1.640 1.650 1.600 1.650 19,100 +0.08(+5.10%)
Dec 19, 2016 1.600 1.600 1.570 1.570 19,639 +0.01(+0.64%)
Dec 16, 2016 1.560 1.560 1.560 1.560 11,800 +0.00(+0.00%)
Dec 15, 2016 1.640 1.640 1.400 1.560 43,300 -0.08(-4.88%)
Dec 14, 2016 1.640 1.650 1.640 1.640 2,850 -0.01(-0.61%)
Dec 13, 2016 1.650 1.650 1.640 1.650 12,000 +0.00(+0.00%)
Dec 12, 2016 1.700 1.700 1.650 1.650 12,500 -0.05(-2.94%)
Dec 09, 2016 1.700 1.800 1.700 1.700 14,400 +0.05(+3.03%)
Dec 08, 2016 1.660 1.700 1.600 1.650 14,200 -0.10(-5.71%)
Dec 07, 2016 1.650 1.750 1.650 1.750 8,750 +0.10(+6.06%)
Dec 06, 2016 1.650 1.650 1.650 1.650 9,300 -0.05(-2.94%)
Dec 05, 2016 1.700 1.700 1.700 1.700 300 +0.10(+6.25%)
Dec 02, 2016 1.600 1.600 1.600 1.600 200 -0.08(-4.76%)
Dec 01, 2016 1.680 1.680 1.680 1.680 4,800 -0.02(-1.18%)
Nov 30, 2016 1.680 1.750 1.680 1.700 10,609 +0.02(+1.19%)
Nov 29, 2016 1.680 1.680 1.680 1.680 5,090 -0.02(-1.18%)
Nov 25, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 24, 2016 1.620 1.700 1.610 1.700 2,600 +0.09(+5.59%)
Nov 23, 2016 1.610 1.610 1.610 1.610 150 +0.01(+0.63%)
Nov 22, 2016 1.630 1.630 1.600 1.600 4,000 -0.03(-1.84%)
Nov 21, 2016 1.600 1.630 1.600 1.630 3,536 +0.02(+1.24%)
Nov 18, 2016 1.610 1.610 1.610 1.610 600 -0.09(-5.29%)
Nov 17, 2016 1.580 1.700 1.440 1.700 11,500 +0.10(+6.25%)
Nov 16, 2016 1.740 1.740 1.580 1.600 9,550 -0.14(-8.05%)
Nov 15, 2016 1.740 1.740 1.740 1.740 2,500 -0.02(-1.14%)
Nov 14, 2016 1.770 1.770 1.760 1.760 1,095 +0.00(+0.00%)
Nov 10, 2016 1.760 1.760 1.760 0 -0.24(-12.00%)
Nov 09, 2016 1.980 2.000 1.980 2.000 3,839 +0.25(+14.29%)
Nov 08, 2016 1.750 1.750 1.750 1.750 921 +0.00(+0.00%)
Nov 07, 2016 1.750 1.750 1.750 1.750 1,000 -0.23(-11.62%)
Nov 04, 2016 1.980 1.980 1.980 1.980 100 +0.00(+0.00%)
Nov 03, 2016 1.870 1.980 1.760 1.980 1,925 +0.11(+5.88%)
Nov 02, 2016 1.760 1.870 1.760 1.870 3,247 +0.04(+2.19%)
Nov 01, 2016 1.830 1.900 1.830 1.830 13,960 +0.00(+0.00%)
Oct 31, 2016 1.750 1.830 1.750 1.830 2,800 +0.08(+4.57%)
Oct 28, 2016 1.750 1.750 1.750 1.750 1,150 -0.05(-2.78%)
Oct 27, 2016 1.790 1.800 1.790 1.800 700 +0.07(+4.05%)
Oct 26, 2016 1.720 1.730 1.720 1.730 8,300 -0.02(-1.14%)
Oct 25, 2016 1.750 1.750 1.750 1.750 400 +0.00(+0.00%)
Oct 24, 2016 1.750 1.750 1.750 1.750 850 +0.00(+0.00%)
Oct 21, 2016 1.750 1.750 1.750 1.750 2,500 +0.00(+0.00%)
Oct 20, 2016 1.810 1.810 1.750 1.750 2,425 +0.00(+0.00%)
Oct 19, 2016 1.750 1.750 1.750 1.750 3,500 -0.05(-2.78%)
Oct 18, 2016 1.800 1.800 1.800 1.800 950 +0.12(+7.14%)
Oct 17, 2016 1.660 1.680 1.660 1.680 2,708 +0.00(+0.00%)
Oct 13, 2016 1.680 1.680 1.680 0 -0.12(-6.67%)
Oct 12, 2016 1.790 1.800 1.790 1.800 1,200 +0.00(+0.00%)
Oct 11, 2016 1.660 1.800 1.660 1.800 3,500 +0.00(+0.00%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.14(+8.43%)
Oct 06, 2016 1.660 1.660 1.650 1.660 800 +0.01(+0.61%)
Oct 05, 2016 1.760 1.760 1.650 1.650 14,100 -0.15(-8.33%)
Oct 04, 2016 1.760 1.800 1.760 1.800 1,020 +0.04(+2.27%)
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.