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 (%)
Nov 30, 2012 2.700 2.750 2.700 2.740 71,813 +0.04(+1.48%)
Nov 29, 2012 2.640 2.700 2.630 2.700 36,290 +0.07(+2.66%)
Nov 28, 2012 2.650 2.650 2.540 2.630 71,265 -0.02(-0.75%)
Nov 27, 2012 2.750 2.750 2.580 2.650 112,018 -0.09(-3.28%)
Nov 26, 2012 2.450 2.750 2.450 2.740 141,995 +0.38(+16.10%)
Nov 24, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 23, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 22, 2012 2.500 2.500 2.360 2.360 11,250 -0.09(-3.67%)
Nov 21, 2012 2.420 2.450 2.420 2.450 5,700 +0.03(+1.24%)
Nov 20, 2012 2.380 2.420 2.380 2.420 11,000 +0.03(+1.26%)
Nov 19, 2012 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Nov 16, 2012 2.350 2.390 2.350 2.390 22,400 +0.00(+0.00%)
Nov 15, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 14, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 13, 2012 2.380 2.390 2.380 2.390 12,667 +0.00(+0.00%)
Nov 12, 2012 2.390 2.390 2.390 2.390 50 +0.04(+1.70%)
Nov 09, 2012 2.350 2.350 2.350 2.350 2,300 -0.05(-2.08%)
Nov 08, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2012 2.400 2.400 2.400 2.400 140 -0.01(-0.41%)
Nov 06, 2012 2.270 2.410 2.270 2.410 16,900 +0.02(+0.84%)
Nov 05, 2012 2.390 2.390 2.390 2.390 5,800 +0.00(+0.00%)
Nov 02, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 01, 2012 2.390 2.390 2.390 2.390 28,875 +0.09(+3.91%)
Oct 31, 2012 2.300 2.300 2.300 2.300 13,900 +0.04(+1.77%)
Oct 30, 2012 2.260 2.260 2.260 2.260 500 -0.04(-1.74%)
Oct 29, 2012 2.300 2.300 2.300 2.300 186 +0.07(+3.14%)
Oct 26, 2012 2.230 2.230 2.230 2.230 2,500 -0.11(-4.70%)
Oct 25, 2012 2.250 2.340 2.250 2.340 16,600 +0.09(+4.00%)
Oct 24, 2012 2.200 2.250 2.200 2.250 9,300 +0.04(+1.81%)
Oct 23, 2012 2.210 2.210 2.210 2.210 3,000 +0.00(+0.00%)
Oct 19, 2012 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 18, 2012 2.210 2.210 2.210 2.210 3,000 -0.04(-1.78%)
Oct 17, 2012 2.250 2.250 2.200 2.250 6,896 +0.05(+2.27%)
Oct 16, 2012 2.220 2.220 2.200 2.200 2,500 -0.05(-2.22%)
Oct 15, 2012 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Oct 12, 2012 2.250 2.250 2.170 2.250 4,950 +0.08(+3.69%)
Oct 11, 2012 2.250 2.250 2.170 2.170 24,600 -0.08(-3.56%)
Oct 10, 2012 2.300 2.300 2.250 2.250 10,000 -0.10(-4.26%)
Oct 09, 2012 2.250 2.350 2.250 2.350 102,900 +0.10(+4.44%)
Oct 05, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2012 2.200 2.250 2.200 2.250 41,150 +0.03(+1.35%)
Oct 03, 2012 2.200 2.220 2.200 2.220 5,900 +0.02(+0.91%)
Oct 02, 2012 2.200 2.200 2.200 2.200 4,000 -0.04(-1.79%)
Oct 01, 2012 2.100 2.240 2.100 2.240 12,696 +0.14(+6.67%)
Sep 28, 2012 2.100 2.100 2.050 2.100 5,200 +0.10(+5.00%)
Sep 27, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2012 2.050 2.050 2.000 2.000 13,750 -0.05(-2.44%)
Sep 25, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 24, 2012 2.050 2.050 2.050 2.050 843 +0.00(+0.00%)
Sep 21, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 20, 2012 2.050 2.050 2.050 2.050 7,200 +0.00(+0.00%)
Sep 19, 2012 2.050 2.050 2.050 2.050 8,900 -0.04(-1.91%)
Sep 18, 2012 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 17, 2012 2.050 2.090 2.050 2.090 5,000 +0.09(+4.50%)
Sep 14, 2012 2.010 2.010 2.000 2.000 6,000 -0.02(-0.99%)
Sep 13, 2012 2.020 2.020 2.020 2.020 2,500 -0.03(-1.46%)
Sep 12, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 11, 2012 2.000 2.050 2.000 2.050 5,190 +0.04(+1.99%)
Sep 10, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 07, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 06, 2012 2.010 2.010 2.010 2.010 3,000 -0.07(-3.37%)
Sep 05, 2012 2.080 2.080 2.080 2.080 5,000 -0.02(-0.95%)
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.