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, 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%)
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%)
Dec 01, 2015 1.800 1.830 1.800 1.800 7,000 +0.00(+0.00%)
Nov 30, 2015 1.650 1.800 1.650 1.800 4,001 +0.12(+7.14%)
Nov 27, 2015 1.800 1.800 1.680 1.680 8,695 -0.02(-1.18%)
Nov 26, 2015 1.700 1.800 1.660 1.700 3,900 -0.10(-5.56%)
Nov 25, 2015 1.800 1.800 1.790 1.800 5,600 +0.10(+5.88%)
Nov 24, 2015 1.670 1.700 1.660 1.700 5,000 +0.04(+2.41%)
Nov 23, 2015 1.660 1.660 6,200 -0.01(-0.60%)
Nov 20, 2015 1.670 1.700 1.670 1.670 13,085 -0.03(-1.76%)
Nov 19, 2015 1.750 1.750 1.700 1.700 3,499 -0.10(-5.56%)
Nov 18, 2015 1.800 1.800 1.750 1.800 5,466 +0.00(+0.00%)
Nov 17, 2015 1.990 1.990 1.800 1.800 11,466 -0.05(-2.70%)
Nov 16, 2015 1.950 1.950 1.850 1.850 22,601 -0.03(-1.60%)
Nov 13, 2015 1.950 2.030 1.850 1.880 42,286 -0.42(-18.26%)
Nov 12, 2015 2.470 2.470 2.300 2.300 0 -0.18(-7.26%)
Nov 11, 2015 2.330 2.480 2.330 2.480 1,500 +0.01(+0.40%)
Nov 10, 2015 2.470 2.470 2.470 2.470 100 -0.03(-1.20%)
Nov 09, 2015 2.320 2.500 2.290 2.500 4,930 +0.21(+9.17%)
Nov 06, 2015 2.350 2.350 2.290 2.290 12,200 -0.06(-2.55%)
Nov 04, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 03, 2015 2.490 2.490 2.330 2.350 1,560 -0.15(-6.00%)
Nov 02, 2015 2.500 2.550 2.310 2.500 12,676 -0.05(-1.96%)
Oct 30, 2015 2.500 2.550 2.350 2.550 2,900 +0.05(+2.00%)
Oct 28, 2015 2.500 2.500 2.500 75 +0.00(+0.00%)
Oct 27, 2015 2.450 2.550 2.400 2.500 10,183 +0.05(+2.04%)
Oct 26, 2015 2.450 2.600 2.410 2.450 12,200 +0.05(+2.08%)
Oct 23, 2015 2.460 2.460 2.400 2.400 3,201 -0.20(-7.69%)
Oct 22, 2015 2.600 2.600 2.400 2.600 800 +0.00(+0.00%)
Oct 21, 2015 2.600 2.600 2.600 2.600 400 +0.28(+12.07%)
Oct 20, 2015 2.320 2.320 2.320 2.320 500 -0.18(-7.20%)
Oct 19, 2015 2.430 2.590 2.430 2.500 8,000 +0.11(+4.60%)
Oct 16, 2015 2.340 2.390 2.340 2.390 3,208 +0.04(+1.70%)
Oct 15, 2015 2.330 2.410 2.330 2.350 5,275 -0.09(-3.69%)
Oct 14, 2015 2.440 2.440 2.440 2.440 100 +0.15(+6.55%)
Oct 13, 2015 2.450 2.450 2.290 2.290 1,600 -0.02(-0.87%)
Oct 09, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Oct 08, 2015 2.370 2.370 2.290 2.300 4,347 -0.07(-2.95%)
Oct 07, 2015 2.490 2.490 2.370 2.370 500 +0.00(+0.00%)
Oct 06, 2015 2.500 2.500 2.370 2.370 9,611 -0.05(-2.07%)
Oct 05, 2015 2.400 2.420 2.400 2.420 4,715 +0.02(+0.83%)
Oct 02, 2015 2.400 2.400 2.400 2.400 2,100 +0.15(+6.67%)
Oct 01, 2015 2.250 2.250 2.250 2.250 3,100 +0.00(+0.00%)
Sep 30, 2015 2.250 2.250 2.210 2.250 11,920 +0.00(+0.00%)
Sep 29, 2015 2.340 2.340 2.230 2.250 3,500 -0.15(-6.25%)
Sep 25, 2015 2.400 2.400 2.400 0 +0.07(+3.00%)
Sep 24, 2015 2.330 2.330 2.330 2.330 1,000 -0.02(-0.85%)
Sep 23, 2015 2.330 2.350 2.330 2.350 15,200 +0.05(+2.17%)
Sep 22, 2015 2.500 2.500 2.300 2.300 1,100 -0.17(-6.88%)
Sep 21, 2015 2.210 2.470 2.200 2.470 8,305 +0.15(+6.47%)
Sep 18, 2015 2.500 2.500 2.240 2.320 12,776 -0.29(-11.11%)
Sep 17, 2015 2.650 2.660 2.610 2.610 1,400 -0.07(-2.61%)
Sep 16, 2015 2.700 2.700 2.500 2.680 4,600 -0.02(-0.74%)
Sep 15, 2015 2.440 2.700 2.350 2.700 31,050 +0.41(+17.90%)
Sep 14, 2015 2.390 2.390 2.290 2.290 2,050 -0.16(-6.53%)
Sep 11, 2015 2.480 2.500 2.390 2.450 7,000 +0.21(+9.37%)
Sep 09, 2015 2.240 2.240 2.240 0 -0.06(-2.61%)
Sep 08, 2015 2.300 2.300 2.300 2.300 2,100 +0.10(+4.55%)
Sep 04, 2015 2.200 2.200 2.200 0 -0.10(-4.35%)
Sep 03, 2015 2.170 2.300 2.170 2.300 2,450 +0.13(+5.99%)
Sep 02, 2015 2.360 2.360 2.110 2.170 27,600 -0.32(-12.85%)
Sep 01, 2015 2.450 2.490 2.450 2.490 3,192 +0.04(+1.63%)
Aug 31, 2015 2.410 2.450 2.410 2.450 7,580 +0.00(+0.00%)
Aug 28, 2015 2.360 2.450 2.340 2.450 6,995 +0.00(+0.00%)
Aug 27, 2015 2.450 2.500 2.450 2.450 9,502 +0.00(+0.00%)
Aug 26, 2015 2.450 2.450 2.450 2.450 2,500 +0.00(+0.00%)
Aug 25, 2015 2.490 2.490 2.450 2.450 16,000 +0.19(+8.41%)
Aug 24, 2015 2.430 2.600 2.150 2.260 17,780 -0.21(-8.50%)
Aug 21, 2015 2.630 2.630 2.450 2.470 13,130 -0.16(-6.08%)
Aug 20, 2015 2.640 2.640 2.630 2.630 3,000 -0.01(-0.38%)
Aug 19, 2015 2.750 2.750 2.640 2.640 876 -0.11(-4.00%)
Aug 18, 2015 2.840 2.850 2.750 2.750 4,000 +0.05(+1.85%)
Aug 17, 2015 2.750 2.750 2.630 2.700 50,525 -0.05(-1.82%)
Aug 14, 2015 2.570 2.750 2.570 2.750 13,900 +0.39(+16.53%)
Aug 13, 2015 2.390 2.390 2.360 2.360 1,200 +0.21(+9.77%)
Aug 12, 2015 2.250 2.250 2.150 2.150 5,700 -0.15(-6.52%)
Aug 11, 2015 2.310 2.310 2.290 2.300 7,600 +0.08(+3.60%)
Aug 07, 2015 2.220 2.220 2.220 0 -0.01(-0.45%)
Aug 06, 2015 2.230 2.230 2.230 2.230 100 +0.03(+1.36%)
Aug 05, 2015 2.310 2.310 2.170 2.200 30,647 -0.11(-4.76%)
Aug 04, 2015 2.370 2.380 2.310 2.310 4,727 +0.00(+0.00%)
Jul 31, 2015 2.310 2.310 2.310 0 -0.14(-5.71%)
Jul 30, 2015 2.370 2.450 2.300 2.450 11,940 +0.19(+8.41%)
Jul 29, 2015 2.250 2.300 2.200 2.260 8,854 -0.04(-1.74%)
Jul 28, 2015 2.350 2.450 2.300 2.300 7,000 -0.02(-0.86%)
Jul 27, 2015 2.350 2.500 2.320 2.320 15,704 -0.08(-3.33%)
Jul 24, 2015 2.380 2.400 2.380 2.400 4,900 +0.02(+0.84%)
Jul 23, 2015 2.420 2.520 2.370 2.380 30,695 -0.02(-0.83%)
Jul 22, 2015 2.520 2.520 2.390 2.400 14,100 -0.10(-4.00%)
Jul 21, 2015 2.550 2.660 2.500 2.500 30,600 -0.02(-0.79%)
Jul 20, 2015 2.800 2.890 2.520 2.520 35,531 -0.14(-5.26%)
Jul 17, 2015 2.920 2.920 2.660 2.660 6,200 -0.27(-9.22%)
Jul 16, 2015 2.930 2.930 2.930 2.930 3,000 +0.02(+0.69%)
Jul 15, 2015 2.910 2.910 2.910 2.910 100 +0.01(+0.34%)
Jul 10, 2015 2.900 2.900 2.900 0 -0.10(-3.33%)
Jul 09, 2015 2.910 3.000 2.910 3.000 1,435 -0.03(-0.99%)
Jul 07, 2015 3.030 3.030 3.030 0 -0.07(-2.26%)
Jul 06, 2015 3.300 3.300 3.050 3.100 29,367 -0.20(-6.06%)
Jul 03, 2015 3.480 3.480 3.290 3.300 12,095 -0.15(-4.35%)
Jul 02, 2015 3.450 3.500 3.410 3.450 16,870 +0.00(+0.00%)
Jun 30, 2015 3.450 3.450 3.450 0 +0.38(+12.38%)
Jun 29, 2015 3.100 3.100 3.070 3.070 20,024 -0.02(-0.65%)
Jun 26, 2015 3.000 3.090 3.000 3.090 9,060 +0.09(+3.00%)
Jun 25, 2015 2.810 3.000 2.810 3.000 11,200 +0.10(+3.45%)
Jun 24, 2015 3.000 3.000 2.900 2.900 6,550 -0.10(-3.33%)
Jun 23, 2015 2.830 3.000 2.830 3.000 29,100 +0.05(+1.69%)
Jun 22, 2015 2.900 2.950 2.900 2.950 3,500 +0.00(+0.00%)
Jun 19, 2015 2.900 2.950 2.900 2.950 12,112 +0.05(+1.72%)
Jun 18, 2015 2.900 2.900 2.900 2.900 2,200 +0.00(+0.00%)
Jun 17, 2015 2.950 2.960 2.900 2.900 4,487 -0.05(-1.69%)
Jun 16, 2015 2.970 2.970 2.850 2.950 35,100 +0.05(+1.72%)
Jun 15, 2015 2.730 2.900 2.730 2.900 12,265 +0.02(+0.69%)
Jun 12, 2015 2.650 2.880 2.650 2.880 32,750 +0.23(+8.68%)
Jun 11, 2015 2.400 2.650 2.400 2.650 18,300 +0.10(+3.92%)
Jun 10, 2015 2.400 2.550 2.400 2.550 8,150 +0.15(+6.25%)
Jun 09, 2015 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Jun 08, 2015 2.500 2.500 2.400 2.400 9,450 +0.00(+0.00%)
Jun 05, 2015 2.400 2.400 2.400 2.400 4,500 +0.05(+2.13%)
Jun 04, 2015 2.300 2.350 2.300 2.350 4,900 -0.01(-0.42%)
Jun 03, 2015 2.330 2.360 2.330 2.360 2,500 +0.11(+4.89%)
Jun 02, 2015 2.420 2.460 2.250 2.250 28,300 -0.12(-5.06%)
Jun 01, 2015 2.130 2.370 2.130 2.370 17,750 +0.22(+10.23%)
May 29, 2015 2.120 2.300 2.120 2.150 9,324 -0.06(-2.71%)
May 28, 2015 2.230 2.250 2.210 2.210 3,200 -0.03(-1.34%)
May 27, 2015 2.260 2.260 2.240 2.240 13,610 -0.01(-0.44%)
May 26, 2015 2.380 2.380 2.250 2.250 3,500 -0.05(-2.17%)
May 25, 2015 2.240 2.400 2.240 2.300 4,200 -0.06(-2.54%)
May 22, 2015 2.450 2.520 2.360 2.360 2,195 -0.01(-0.42%)
May 21, 2015 2.600 2.600 2.310 2.370 29,400 -0.28(-10.57%)
May 20, 2015 2.650 2.750 2.620 2.650 6,100 -0.10(-3.64%)
May 19, 2015 2.830 2.830 2.750 2.750 3,025 -0.05(-1.79%)
May 15, 2015 2.800 2.800 2.800 0 -0.09(-3.11%)
May 14, 2015 2.880 2.980 2.850 2.890 16,440 +0.11(+3.96%)
May 13, 2015 2.870 3.070 2.780 2.780 58,834 -0.04(-1.42%)
May 12, 2015 2.530 2.990 2.520 2.820 122,400 +0.41(+17.01%)
May 11, 2015 2.260 2.780 2.260 2.410 39,102 +0.20(+9.05%)
May 08, 2015 2.190 2.250 2.110 2.210 9,265 +0.11(+5.24%)
May 07, 2015 2.000 2.100 1.960 2.100 28,225 +0.20(+10.53%)
May 06, 2015 1.900 1.990 1.900 1.900 17,550 -0.01(-0.52%)
May 05, 2015 1.910 1.910 1.840 1.910 23,600 +0.06(+3.24%)
May 04, 2015 1.840 1.850 1.830 1.850 11,265 +0.02(+1.09%)
May 01, 2015 1.800 1.830 1.800 1.830 27,981 +0.06(+3.39%)
Apr 30, 2015 1.710 1.770 1.710 1.770 7,000 +0.03(+1.72%)
Apr 29, 2015 1.700 1.760 1.700 1.740 23,761 +0.04(+2.35%)
Apr 28, 2015 1.830 1.830 1.690 1.700 16,625 -0.06(-3.41%)
Apr 27, 2015 1.810 1.810 1.690 1.760 40,400 -0.13(-6.88%)
Apr 24, 2015 1.850 1.890 1.780 1.890 4,975 +0.08(+4.42%)
Apr 23, 2015 1.770 1.900 1.770 1.810 20,390 +0.06(+3.43%)
Apr 22, 2015 1.800 1.800 1.750 1.750 13,100 +0.00(+0.00%)
Apr 21, 2015 1.800 1.870 1.750 1.750 20,450 -0.07(-3.85%)
Apr 20, 2015 1.820 1.820 1.810 1.820 6,348 +0.07(+4.00%)
Apr 17, 2015 1.880 1.880 1.750 1.750 28,392 -0.11(-5.91%)
Apr 16, 2015 1.900 1.900 1.850 1.860 15,900 -0.04(-2.11%)
Apr 15, 2015 1.880 1.900 1.830 1.900 6,020 +0.12(+6.74%)
Apr 14, 2015 1.750 1.800 1.660 1.780 32,255 +0.01(+0.56%)
Apr 13, 2015 1.850 1.930 1.760 1.770 23,600 -0.16(-8.29%)
Apr 10, 2015 1.930 1.930 1.780 1.930 15,274 +0.21(+12.21%)
Apr 09, 2015 1.570 1.780 1.570 1.720 34,704 +0.02(+1.18%)
Apr 08, 2015 1.770 1.770 1.600 1.700 105,201 -0.08(-4.49%)
Apr 07, 2015 1.800 1.800 1.750 1.780 7,936 -0.02(-1.11%)
Apr 06, 2015 1.800 1.840 1.710 1.800 157,059 -0.05(-2.70%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.10(-5.13%)
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.