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 (%)
Mar 31, 2014 4.910 5.100 4.910 5.050 17,770 +0.20(+4.12%)
Mar 28, 2014 4.880 4.900 4.640 4.850 100,705 +0.03(+0.62%)
Mar 27, 2014 5.000 5.000 4.750 4.820 75,472 -0.18(-3.60%)
Mar 26, 2014 5.120 5.150 4.850 5.000 47,450 -0.10(-1.96%)
Mar 25, 2014 5.120 5.140 5.100 5.100 7,480 -0.05(-0.97%)
Mar 24, 2014 5.300 5.300 5.100 5.150 25,719 -0.17(-3.20%)
Mar 21, 2014 5.280 5.350 5.280 5.320 9,765 +0.07(+1.33%)
Mar 20, 2014 5.320 5.400 5.250 5.250 18,940 -0.15(-2.78%)
Mar 19, 2014 5.310 5.440 5.310 5.400 15,382 -0.01(-0.18%)
Mar 18, 2014 5.150 5.410 5.100 5.410 23,836 +0.31(+6.08%)
Mar 17, 2014 5.060 5.150 5.060 5.100 17,249 +0.10(+2.00%)
Mar 14, 2014 5.030 5.100 4.960 5.000 41,465 -0.10(-1.96%)
Mar 13, 2014 5.110 5.130 5.030 5.100 21,141 -0.02(-0.39%)
Mar 12, 2014 5.240 5.240 5.120 5.120 25,124 -0.13(-2.48%)
Mar 11, 2014 5.330 5.330 5.250 5.250 11,249 -0.07(-1.32%)
Mar 10, 2014 5.300 5.420 5.300 5.320 1,814 -0.03(-0.56%)
Mar 07, 2014 5.540 5.540 5.210 5.350 17,180 -0.22(-3.95%)
Mar 06, 2014 5.620 5.650 5.540 5.570 10,455 +0.01(+0.18%)
Mar 05, 2014 5.520 5.600 5.500 5.560 22,030 +0.04(+0.72%)
Mar 04, 2014 5.650 5.650 5.490 5.520 48,694 -0.18(-3.16%)
Mar 03, 2014 5.690 5.750 5.650 5.700 17,367 -0.24(-4.04%)
Feb 28, 2014 5.790 5.940 5.710 5.940 27,264 +0.24(+4.21%)
Feb 27, 2014 5.590 5.700 5.590 5.700 10,188 +0.19(+3.45%)
Feb 26, 2014 5.530 5.600 5.510 5.510 18,693 -0.02(-0.36%)
Feb 25, 2014 5.450 5.580 5.450 5.530 27,370 +0.04(+0.73%)
Feb 24, 2014 5.530 5.530 5.450 5.490 29,490 -0.04(-0.72%)
Feb 21, 2014 5.070 5.550 5.070 5.530 147,725 +0.43(+8.43%)
Feb 20, 2014 5.260 5.260 4.950 5.100 51,914 -0.10(-1.92%)
Feb 19, 2014 5.410 5.420 5.200 5.200 49,600 -0.31(-5.63%)
Feb 18, 2014 5.910 5.950 5.510 5.510 40,499 -0.40(-6.77%)
Feb 14, 2014 5.910 5.910 5.910 0 -0.09(-1.50%)
Feb 13, 2014 5.840 6.000 5.840 6.000 7,344 -0.05(-0.83%)
Feb 12, 2014 6.200 6.200 5.900 6.050 9,577 -0.12(-1.94%)
Feb 11, 2014 6.100 6.170 6.100 6.170 29,292 +0.16(+2.66%)
Feb 10, 2014 6.000 6.100 6.000 6.010 10,060 +0.00(+0.00%)
Feb 07, 2014 5.940 6.050 5.940 6.010 16,926 +0.19(+3.26%)
Feb 06, 2014 5.850 5.930 5.820 5.820 12,802 +0.02(+0.34%)
Feb 05, 2014 5.850 5.900 5.800 5.800 1,747 -0.03(-0.51%)
Feb 04, 2014 6.000 6.100 5.700 5.830 34,069 -0.07(-1.19%)
Feb 03, 2014 6.050 6.200 5.800 5.900 38,443 -0.05(-0.84%)
Jan 31, 2014 5.830 6.050 5.830 5.950 18,976 +0.05(+0.85%)
Jan 30, 2014 5.900 5.950 5.750 5.900 13,394 +0.00(+0.00%)
Jan 29, 2014 5.870 5.900 5.700 5.900 24,498 -0.10(-1.67%)
Jan 28, 2014 6.000 6.140 6.000 6.000 19,158 +0.00(+0.00%)
Jan 27, 2014 6.390 6.430 5.760 6.000 118,172 -0.42(-6.54%)
Jan 24, 2014 6.570 6.570 6.390 6.420 15,100 -0.11(-1.68%)
Jan 23, 2014 6.500 6.590 6.420 6.530 6,531 -0.12(-1.80%)
Jan 22, 2014 6.570 6.650 6.500 6.650 31,698 +0.07(+1.06%)
Jan 21, 2014 6.480 6.740 6.480 6.580 6,106 -0.17(-2.52%)
Jan 20, 2014 6.400 6.750 6.400 6.750 11,750 +0.35(+5.47%)
Jan 17, 2014 6.390 6.570 6.390 6.400 20,317 -0.18(-2.74%)
Jan 16, 2014 6.670 6.670 6.430 6.580 15,046 +0.03(+0.46%)
Jan 15, 2014 6.500 6.600 6.500 6.550 4,000 +0.05(+0.77%)
Jan 14, 2014 6.790 6.860 6.480 6.500 29,318 -0.36(-5.25%)
Jan 13, 2014 6.670 6.860 6.630 6.860 16,385 +0.16(+2.39%)
Jan 10, 2014 6.660 6.700 6.610 6.700 9,993 +0.00(+0.00%)
Jan 09, 2014 6.750 6.750 6.630 6.700 17,193 -0.10(-1.47%)
Jan 08, 2014 6.480 6.800 6.480 6.800 23,474 +0.25(+3.82%)
Jan 07, 2014 6.550 6.650 6.550 6.550 11,738 +0.00(+0.00%)
Jan 06, 2014 6.670 6.670 6.550 6.550 26,299 +0.00(+0.00%)
Jan 03, 2014 6.550 6.650 6.480 6.550 28,190 -0.15(-2.24%)
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.