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 26, 2021 0.7000 0.7300 0.6700 0.7000 30,600 -0.02(-2.78%)
Feb 25, 2021 0.7000 0.7200 0.6600 0.7200 92,100 +0.04(+5.88%)
Feb 24, 2021 0.6900 0.7400 0.6800 0.6800 43,500 -0.02(-2.86%)
Feb 23, 2021 0.7200 0.7500 0.6900 0.7000 53,550 -0.01(-1.41%)
Feb 22, 2021 0.7400 0.7500 0.7100 0.7100 17,700 +0.03(+4.41%)
Feb 19, 2021 0.7100 0.7400 0.6800 0.6800 182,600 -0.03(-4.23%)
Feb 18, 2021 0.7600 0.7600 0.6900 0.7100 177,900 -0.05(-6.58%)
Feb 17, 2021 0.7600 0.7600 0.7600 0.7600 501 -0.03(-3.80%)
Feb 16, 2021 0.8000 0.8000 0.7900 0.7900 5,015 +0.04(+5.33%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 11, 2021 0.8000 0.8000 0.7500 0.7500 72,564 -0.05(-6.25%)
Feb 10, 2021 0.7600 0.8000 0.7600 0.8000 58,998 +0.04(+5.26%)
Feb 09, 2021 0.7600 0.7600 0.7600 0.7600 13,500 +0.00(+0.00%)
Feb 08, 2021 0.7400 0.7900 0.7400 0.7600 45,100 -0.04(-5.00%)
Feb 05, 2021 0.7900 0.8000 0.7800 0.8000 6,000 +0.00(+0.00%)
Feb 04, 2021 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Feb 03, 2021 0.7900 0.8000 0.7200 0.8000 11,975 -0.02(-2.44%)
Feb 02, 2021 0.8200 0.8200 0.8200 0.8200 5,500 +0.00(+0.00%)
Feb 01, 2021 0.8200 0.8200 0.8000 0.8200 35,000 +0.02(+2.50%)
Jan 29, 2021 0.8000 0.8000 0.8000 0.8000 1,500 -0.01(-1.23%)
Jan 28, 2021 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8100 0.8100 0.8100 2,500 +0.00(+0.00%)
Jan 26, 2021 0.8100 0.8100 0.8100 0.8100 4,000 -0.02(-2.41%)
Jan 25, 2021 0.7900 0.8300 0.7800 0.8300 10,750 +0.00(+0.00%)
Jan 22, 2021 0.8200 0.8300 0.8000 0.8300 55,200 +0.01(+1.22%)
Jan 21, 2021 0.8400 0.8400 0.8200 0.8200 35,400 -0.01(-1.20%)
Jan 20, 2021 0.8500 0.8500 0.8200 0.8300 14,000 -0.02(-2.35%)
Jan 19, 2021 0.8500 0.8500 0.8500 0.8500 16,000 +0.05(+6.25%)
Jan 18, 2021 0.8000 0.8000 0.8000 0.8000 877 -0.01(-1.23%)
Jan 15, 2021 0.8100 0.8100 0.7700 0.8100 31,000 +0.00(+0.00%)
Jan 14, 2021 0.8100 0.8100 0.8100 425 +0.00(+0.00%)
Jan 13, 2021 0.7800 0.8100 0.7800 0.8100 17,300 +0.01(+1.25%)
Jan 12, 2021 0.8400 0.8400 0.8000 0.8000 58,100 -0.02(-2.44%)
Jan 11, 2021 0.8500 0.8500 0.8200 0.8200 107,500 -0.03(-3.53%)
Jan 08, 2021 0.8600 0.8800 0.8500 0.8500 32,516 +0.00(+0.00%)
Jan 07, 2021 0.8600 0.8600 0.8500 0.8500 19,071 -0.05(-5.56%)
Jan 05, 2021 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jan 04, 2021 0.9000 0.9000 0.8600 0.8600 14,000 -0.04(-4.44%)
Dec 31, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 30, 2020 0.9000 0.9000 0.8900 0.9000 13,600 +0.00(+0.00%)
Dec 29, 2020 0.9000 0.9000 0.9000 0.9000 10,174 +0.00(+0.00%)
Dec 24, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Dec 23, 2020 1.000 1.000 0.9900 0.9900 4,100 -0.01(-1.00%)
Dec 22, 2020 1.010 1.010 0.9500 1.000 12,700 -0.03(-2.91%)
Dec 21, 2020 1.030 1.030 1.010 1.030 1,399 +0.00(+0.00%)
Dec 18, 2020 1.050 1.050 1.030 1.030 1,980 -0.01(-0.96%)
Dec 17, 2020 1.050 1.050 1.000 1.040 54,880 -0.07(-6.31%)
Dec 16, 2020 1.120 1.120 1.100 1.110 12,449 +0.01(+0.91%)
Dec 15, 2020 1.100 1.250 1.100 1.100 35,000 +0.00(+0.00%)
Dec 14, 2020 1.050 1.100 1.000 1.100 58,861 -0.14(-11.29%)
Dec 11, 2020 1.250 1.250 1.160 1.240 59,700 -0.20(-13.89%)
Dec 10, 2020 1.350 1.440 1.230 1.440 21,200 +0.05(+3.60%)
Dec 09, 2020 1.300 1.390 1.300 1.390 3,200 -0.11(-7.33%)
Dec 08, 2020 1.500 1.500 1.500 1.500 5,000 +0.15(+11.11%)
Dec 07, 2020 1.440 1.500 1.350 1.350 11,050 +0.01(+0.75%)
Dec 04, 2020 1.380 1.380 1.340 1.340 29,855 -0.01(-0.74%)
Dec 03, 2020 1.310 1.390 1.310 1.350 45,955 +0.00(+0.00%)
Dec 02, 2020 1.430 1.430 1.340 1.350 44,900 -0.11(-7.53%)
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.