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 29, 2016 1.170 1.230 1.130 1.200 26,895 +0.12(+11.11%)
Jan 28, 2016 1.150 1.170 1.070 1.080 9,658 +0.02(+1.89%)
Jan 27, 2016 1.150 1.150 1.050 1.060 2,050 +0.04(+3.92%)
Jan 26, 2016 1.050 1.050 1.020 1.020 5,100 -0.03(-2.86%)
Jan 25, 2016 1.000 1.080 1.000 1.050 6,917 +0.09(+9.38%)
Jan 21, 2016 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Jan 20, 2016 1.000 1.050 0.9100 1.000 21,350 -0.06(-5.66%)
Jan 19, 2016 1.050 1.060 1.010 1.060 37,177 -0.09(-7.83%)
Jan 18, 2016 1.110 1.200 1.100 1.150 18,195 -0.10(-8.00%)
Jan 15, 2016 1.250 1.250 1.250 1.250 100 +0.05(+4.17%)
Jan 14, 2016 1.320 1.320 1.200 1.200 8,300 -0.15(-11.11%)
Jan 13, 2016 1.350 1.350 1.350 1.350 16,752 +0.00(+0.00%)
Jan 12, 2016 1.350 1.360 1.350 1.350 22,908 +0.00(+0.00%)
Jan 11, 2016 1.350 1.360 1.350 1.350 3,700 -0.15(-10.00%)
Jan 08, 2016 1.500 1.500 1.500 1.500 100 -0.11(-6.83%)
Jan 07, 2016 1.360 1.610 1.350 1.610 1,480 +0.16(+11.03%)
Jan 06, 2016 1.450 1.450 1.450 1.450 1,800 +0.00(+0.00%)
Jan 05, 2016 1.450 1.500 1.450 1.450 2,814 -0.18(-11.04%)
Dec 31, 2015 1.630 1.630 1.630 0 +0.29(+21.64%)
Dec 30, 2015 1.340 1.340 1.340 1.340 300 -0.02(-1.47%)
Dec 29, 2015 1.450 1.450 1.330 1.360 11,017 +0.01(+0.74%)
Dec 24, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 23, 2015 1.350 1.350 1.320 1.320 6,500 +0.03(+2.33%)
Dec 22, 2015 1.310 1.340 1.290 1.290 43,000 -0.04(-3.01%)
Dec 21, 2015 1.400 1.450 1.320 1.330 24,640 -0.06(-4.32%)
Dec 18, 2015 1.470 1.500 1.390 1.390 53,000 -0.06(-4.14%)
Dec 17, 2015 1.560 1.560 1.440 1.450 7,017 -0.10(-6.45%)
Dec 16, 2015 1.620 1.620 1.550 1.550 5,300 +0.00(+0.00%)
Dec 15, 2015 1.440 1.590 1.440 1.550 6,900 +0.05(+3.33%)
Dec 14, 2015 1.530 1.530 1.500 1.500 2,900 -0.09(-5.66%)
Dec 11, 2015 1.600 1.600 1.590 1.590 1,765 +0.00(+0.00%)
Dec 10, 2015 1.550 1.590 1.520 1.590 4,400 -0.01(-0.63%)
Dec 09, 2015 1.650 1.650 1.570 1.600 8,500 -0.05(-3.03%)
Dec 08, 2015 1.650 1.700 1.630 1.650 15,500 -0.10(-5.71%)
Dec 07, 2015 1.680 1.750 1.660 1.750 3,250 +0.00(+0.00%)
Dec 04, 2015 1.750 1.750 1.750 1.750 900 -0.07(-3.85%)
Dec 03, 2015 1.820 1.820 1.820 1.820 554 -0.08(-4.21%)
Dec 02, 2015 1.890 1.900 1.800 1.900 6,495 +0.10(+5.56%)
Dec 01, 2015 1.800 1.830 1.800 1.800 7,000 +0.00(+0.00%)
Nov 30, 2015 1.650 1.800 1.650 1.800 4,001 +0.12(+7.14%)
Nov 27, 2015 1.800 1.800 1.680 1.680 8,695 -0.02(-1.18%)
Nov 26, 2015 1.700 1.800 1.660 1.700 3,900 -0.10(-5.56%)
Nov 25, 2015 1.800 1.800 1.790 1.800 5,600 +0.10(+5.88%)
Nov 24, 2015 1.670 1.700 1.660 1.700 5,000 +0.04(+2.41%)
Nov 23, 2015 1.660 1.660 6,200 -0.01(-0.60%)
Nov 20, 2015 1.670 1.700 1.670 1.670 13,085 -0.03(-1.76%)
Nov 19, 2015 1.750 1.750 1.700 1.700 3,499 -0.10(-5.56%)
Nov 18, 2015 1.800 1.800 1.750 1.800 5,466 +0.00(+0.00%)
Nov 17, 2015 1.990 1.990 1.800 1.800 11,466 -0.05(-2.70%)
Nov 16, 2015 1.950 1.950 1.850 1.850 22,601 -0.03(-1.60%)
Nov 13, 2015 1.950 2.030 1.850 1.880 42,286 -0.42(-18.26%)
Nov 12, 2015 2.470 2.470 2.300 2.300 0 -0.18(-7.26%)
Nov 11, 2015 2.330 2.480 2.330 2.480 1,500 +0.01(+0.40%)
Nov 10, 2015 2.470 2.470 2.470 2.470 100 -0.03(-1.20%)
Nov 09, 2015 2.320 2.500 2.290 2.500 4,930 +0.21(+9.17%)
Nov 06, 2015 2.350 2.350 2.290 2.290 12,200 -0.06(-2.55%)
Nov 04, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 03, 2015 2.490 2.490 2.330 2.350 1,560 -0.15(-6.00%)
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.