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 (%)
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%)
Feb 01, 2016 1.250 1.250 1.150 1.150 3,200 -0.05(-4.17%)
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%)
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.