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 (%)
Apr 29, 2016 1.220 1.220 1.200 1.200 2,350 +0.00(+0.00%)
Apr 28, 2016 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Apr 27, 2016 1.220 1.220 1.200 1.200 99,300 -0.05(-4.00%)
Apr 26, 2016 1.190 1.250 1.190 1.250 1,000 +0.05(+4.17%)
Apr 25, 2016 1.200 1.210 1.200 1.200 57,500 +0.00(+0.00%)
Apr 22, 2016 1.200 1.200 1.200 1.200 2,000 +0.01(+0.84%)
Apr 21, 2016 1.250 1.280 1.190 1.190 14,044 +0.00(+0.00%)
Apr 20, 2016 1.200 1.200 1.190 1.190 8,919 +0.00(+0.00%)
Apr 19, 2016 1.200 1.250 1.170 1.190 103,008 -0.11(-8.46%)
Apr 18, 2016 1.290 1.300 1.290 1.300 7,500 +0.05(+4.00%)
Apr 15, 2016 1.200 1.290 1.100 1.250 11,200 -0.05(-3.85%)
Apr 14, 2016 1.300 1.300 1.280 1.300 418,700 +0.00(+0.00%)
Apr 13, 2016 1.300 1.300 1.300 1.300 32,700 +0.00(+0.00%)
Apr 12, 2016 1.300 1.300 1.270 1.300 8,000 +0.01(+0.78%)
Apr 11, 2016 1.280 1.290 1.280 1.290 8,900 +0.04(+3.20%)
Apr 08, 2016 1.250 1.250 1.220 1.250 262,700 +0.04(+3.31%)
Apr 07, 2016 1.210 1.250 1.200 1.210 358,985 +0.00(+0.00%)
Apr 06, 2016 1.170 1.250 1.170 1.210 14,300 +0.06(+5.22%)
Apr 05, 2016 1.200 1.200 1.150 1.150 10,800 -0.07(-5.74%)
Apr 04, 2016 1.220 1.220 1.220 1.220 3,001 +0.00(+0.00%)
Apr 01, 2016 1.250 1.260 1.220 1.220 5,430 +0.05(+4.27%)
Mar 31, 2016 1.270 1.270 1.150 1.170 4,100 -0.01(-0.85%)
Mar 30, 2016 1.270 1.270 1.160 1.180 32,045 -0.07(-5.60%)
Mar 29, 2016 1.260 1.260 1.230 1.250 5,300 +0.00(+0.00%)
Mar 28, 2016 1.260 1.260 1.250 1.250 1,125 -0.01(-0.79%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.400 1.400 1.250 1.250 1,050 +0.05(+4.17%)
Mar 22, 2016 1.320 1.330 1.200 1.200 66,974 -0.13(-9.77%)
Mar 21, 2016 1.330 1.350 1.330 1.330 295,200 -0.03(-2.56%)
Mar 18, 2016 1.330 1.365 1.320 1.365 66,875 +0.03(+2.63%)
Mar 17, 2016 1.330 1.355 1.260 1.330 217,569 +0.00(+0.00%)
Mar 16, 2016 1.330 1.330 1.330 1.330 121,300 +0.00(+0.00%)
Mar 15, 2016 1.330 1.340 1.330 1.330 45,245 -0.07(-5.00%)
Mar 11, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 09, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 08, 2016 1.350 1.480 1.350 1.480 400 +0.11(+8.03%)
Mar 07, 2016 1.290 1.500 1.290 1.370 22,500 +0.10(+7.87%)
Mar 04, 2016 1.370 1.370 1.270 1.270 24,600 -0.18(-12.41%)
Mar 03, 2016 1.250 1.450 1.250 1.450 6,991 +0.20(+16.00%)
Mar 02, 2016 1.260 1.260 1.250 1.250 614 +0.05(+4.17%)
Mar 01, 2016 1.250 1.420 1.200 1.200 23,700 -0.05(-4.00%)
Feb 29, 2016 1.100 1.260 1.100 1.250 25,231 +0.07(+5.93%)
Feb 26, 2016 1.180 1.180 1.180 1.180 150 -0.06(-4.84%)
Feb 25, 2016 1.200 1.240 1.090 1.240 20,900 +0.00(+0.00%)
Feb 24, 2016 1.160 1.250 1.160 1.240 14,200 +0.04(+3.33%)
Feb 23, 2016 1.170 1.220 1.160 1.200 14,206 +0.00(+0.00%)
Feb 22, 2016 1.200 1.230 1.200 1.200 81,700 +0.00(+0.00%)
Feb 19, 2016 1.260 1.260 1.200 1.200 29,800 -0.05(-4.00%)
Feb 18, 2016 1.210 1.350 1.210 1.250 9,300 +0.04(+3.31%)
Feb 17, 2016 1.130 1.210 1.130 1.210 7,478 +0.08(+7.08%)
Feb 16, 2016 1.140 1.200 1.120 1.130 4,400 -0.13(-10.32%)
Feb 12, 2016 1.260 1.260 1.260 0 +0.08(+6.78%)
Feb 11, 2016 1.190 1.190 1.120 1.180 4,200 -0.02(-1.67%)
Feb 10, 2016 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Feb 08, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 04, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 03, 2016 1.250 1.250 1.100 1.180 11,780 +0.08(+7.27%)
Feb 02, 2016 1.150 1.150 1.100 1.100 5,100 -0.05(-4.35%)
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.