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 (%)
Jul 29, 2016 1.690 1.690 1.690 0 +0.06(+3.68%)
Jul 28, 2016 1.690 1.690 1.630 1.630 1,559 +0.03(+1.87%)
Jul 27, 2016 1.600 1.600 1.600 1.600 4,000 +0.02(+1.27%)
Jul 26, 2016 1.600 1.600 1.580 1.580 5,050 -0.07(-4.24%)
Jul 25, 2016 1.650 1.650 1.650 1.650 3,500 -0.03(-1.79%)
Jul 22, 2016 1.650 1.710 1.650 1.680 5,500 +0.04(+2.44%)
Jul 21, 2016 1.630 1.640 1.620 1.640 4,000 +0.02(+1.23%)
Jul 20, 2016 1.550 1.620 1.550 1.620 4,157 -0.04(-2.41%)
Jul 19, 2016 1.660 1.660 1.660 1.660 1,600 +0.09(+5.73%)
Jul 15, 2016 1.570 1.570 1.570 0 -0.33(-17.37%)
Jul 14, 2016 1.660 1.900 1.470 1.900 9,460 +0.25(+15.15%)
Jul 13, 2016 1.630 1.800 1.630 1.650 1,846 +0.00(+0.00%)
Jul 12, 2016 1.680 1.810 1.610 1.650 14,701 -0.02(-1.20%)
Jul 11, 2016 1.700 1.900 1.670 1.670 10,032 -0.02(-1.18%)
Jul 08, 2016 1.650 1.690 1.650 1.690 1,370 +0.14(+9.03%)
Jul 07, 2016 1.550 1.550 1.550 1.550 500 -0.05(-3.13%)
Jul 05, 2016 1.500 1.600 1.420 1.600 2,160 +0.00(+0.00%)
Jul 04, 2016 1.420 1.600 1.420 1.600 1,400 +0.10(+6.67%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.350 1.500 1.350 1.500 4,600 +0.05(+3.45%)
Jun 28, 2016 1.350 1.450 1.350 1.450 5,500 +0.00(+0.00%)
Jun 24, 2016 1.450 1.450 1.450 0 +0.03(+2.11%)
Jun 23, 2016 1.420 1.450 1.420 1.420 10,600 +0.05(+3.65%)
Jun 22, 2016 1.390 1.390 1.370 1.370 1,100 +0.02(+1.48%)
Jun 21, 2016 1.410 1.410 1.350 1.350 3,000 -0.06(-4.26%)
Jun 17, 2016 1.410 1.410 1.410 98 +0.01(+0.71%)
Jun 16, 2016 1.350 1.400 1.350 1.400 4,500 +0.05(+3.70%)
Jun 15, 2016 1.400 1.400 1.350 1.350 10,250 -0.05(-3.57%)
Jun 14, 2016 1.400 1.400 1.400 1.400 422 +0.00(+0.00%)
Jun 13, 2016 1.500 1.500 1.400 1.400 7,000 -0.05(-3.45%)
Jun 10, 2016 1.390 1.450 1.390 1.450 5,800 +0.10(+7.41%)
Jun 09, 2016 1.350 1.350 1.300 1.350 4,800 +0.05(+3.85%)
Jun 08, 2016 1.260 1.300 1.250 1.300 4,600 +0.04(+3.17%)
Jun 07, 2016 1.280 1.280 1.260 1.260 3,200 +0.01(+0.80%)
Jun 06, 2016 1.250 1.300 1.250 1.250 7,294 +0.04(+3.31%)
Jun 03, 2016 1.300 1.300 1.210 1.210 2,125 +0.01(+0.83%)
Jun 02, 2016 1.530 1.530 1.200 1.200 13,800 -0.30(-20.00%)
Jun 01, 2016 1.180 1.570 1.180 1.500 3,550 +0.21(+16.28%)
May 31, 2016 1.180 1.320 1.180 1.290 11,100 +0.04(+3.20%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.240 1.240 1.240 1.240 300 -0.04(-3.13%)
May 25, 2016 1.250 1.280 1.240 1.280 11,300 +0.04(+3.23%)
May 24, 2016 1.240 1.240 1.240 1.240 4,570 +0.00(+0.00%)
May 20, 2016 1.240 1.240 1.240 0 -0.05(-3.88%)
May 19, 2016 1.290 1.290 1.290 1.290 1,300 +0.05(+4.03%)
May 18, 2016 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
May 17, 2016 1.250 1.290 1.210 1.210 3,500 +0.03(+2.54%)
May 16, 2016 1.180 1.180 1.180 1.180 200 -0.06(-4.84%)
May 13, 2016 1.200 1.240 1.200 1.240 16,600 -0.01(-0.80%)
May 12, 2016 1.260 1.260 1.250 1.250 1,452 +0.00(+0.00%)
May 11, 2016 1.170 1.250 1.170 1.250 94,799 +0.03(+2.46%)
May 10, 2016 1.170 1.220 1.170 1.220 3,475 +0.06(+5.17%)
May 09, 2016 1.160 1.160 1.160 1.160 3,100 +0.00(+0.00%)
May 06, 2016 1.230 1.230 1.150 1.160 11,100 -0.07(-5.69%)
May 05, 2016 1.150 1.230 1.150 1.230 17,000 +0.06(+5.13%)
May 04, 2016 1.200 1.200 1.160 1.170 9,857 -0.06(-4.88%)
May 03, 2016 1.200 1.250 1.200 1.230 122,330 -0.02(-1.60%)
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.