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 (%)
Aug 30, 2013 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 29, 2013 5.160 5.340 5.160 5.340 40,583 +0.12(+2.30%)
Aug 28, 2013 5.190 5.230 5.110 5.220 119,258 +0.05(+0.97%)
Aug 27, 2013 5.210 5.240 5.050 5.170 53,985 +0.01(+0.19%)
Aug 26, 2013 5.190 5.320 5.150 5.160 125,046 +0.11(+2.18%)
Aug 23, 2013 4.960 5.200 4.880 5.050 233,212 +0.45(+9.78%)
Aug 22, 2013 4.500 4.600 4.410 4.600 9,075 +0.11(+2.45%)
Aug 21, 2013 4.540 4.570 4.480 4.490 14,350 +0.08(+1.81%)
Aug 20, 2013 4.410 4.420 4.410 4.410 12,097 +0.01(+0.23%)
Aug 19, 2013 4.550 4.550 4.380 4.400 7,500 -0.10(-2.22%)
Aug 16, 2013 4.590 4.700 4.500 4.500 7,295 +0.00(+0.00%)
Aug 15, 2013 4.270 4.630 4.260 4.500 27,304 +0.20(+4.65%)
Aug 14, 2013 4.390 4.450 4.270 4.300 31,338 -0.10(-2.27%)
Aug 13, 2013 4.470 4.470 4.400 4.400 20,826 -0.10(-2.22%)
Aug 12, 2013 4.550 4.600 4.500 4.500 21,818 -0.15(-3.23%)
Aug 09, 2013 4.700 4.700 4.560 4.650 7,338 +0.00(+0.00%)
Aug 08, 2013 4.690 4.700 4.650 4.650 590 -0.04(-0.85%)
Aug 07, 2013 4.650 4.690 4.560 4.690 3,644 +0.04(+0.86%)
Aug 06, 2013 4.610 4.650 4.610 4.650 8,730 +0.00(+0.00%)
Aug 02, 2013 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 01, 2013 4.650 4.650 4.560 4.650 8,820 +0.00(+0.00%)
Jul 31, 2013 4.600 4.650 4.520 4.650 10,740 +0.13(+2.88%)
Jul 30, 2013 4.550 4.600 4.510 4.520 11,683 -0.04(-0.88%)
Jul 29, 2013 4.620 4.620 4.550 4.560 12,793 -0.04(-0.87%)
Jul 26, 2013 4.600 4.750 4.550 4.600 26,520 -0.06(-1.29%)
Jul 25, 2013 4.600 4.660 4.600 4.660 21,174 +0.06(+1.30%)
Jul 24, 2013 4.800 4.800 4.600 4.600 12,870 -0.15(-3.16%)
Jul 23, 2013 4.900 4.900 4.750 4.750 4,565 -0.15(-3.06%)
Jul 22, 2013 4.930 4.930 4.750 4.900 5,743 +0.05(+1.03%)
Jul 19, 2013 4.750 4.860 4.600 4.850 24,801 +0.12(+2.54%)
Jul 18, 2013 4.730 4.850 4.720 4.730 4,106 -0.07(-1.46%)
Jul 17, 2013 4.670 4.800 4.650 4.800 12,774 +0.08(+1.69%)
Jul 16, 2013 4.910 4.980 4.550 4.720 53,874 -0.17(-3.48%)
Jul 15, 2013 4.980 5.000 4.890 4.890 26,410 -0.09(-1.81%)
Jul 12, 2013 4.960 4.980 4.900 4.980 27,730 +0.01(+0.20%)
Jul 11, 2013 4.970 4.970 4.900 4.970 25,200 -0.02(-0.40%)
Jul 10, 2013 5.000 5.000 4.980 4.990 21,718 +0.01(+0.20%)
Jul 09, 2013 4.980 4.990 4.945 4.980 38,545 +0.00(+0.00%)
Jul 08, 2013 4.950 5.000 4.870 4.980 76,687 +0.11(+2.26%)
Jul 05, 2013 4.840 4.900 4.820 4.870 32,769 +0.02(+0.41%)
Jul 04, 2013 4.800 4.850 4.750 4.850 20,535 +0.08(+1.68%)
Jul 03, 2013 4.740 4.770 4.720 4.770 21,934 +0.12(+2.58%)
Jul 02, 2013 4.600 4.830 4.600 4.650 70,879 +0.05(+1.09%)
Jun 28, 2013 4.600 4.600 4.600 0 +0.01(+0.22%)
Jun 27, 2013 4.600 4.600 4.550 4.590 14,293 +0.03(+0.66%)
Jun 26, 2013 4.550 4.640 4.550 4.560 20,905 -0.06(-1.30%)
Jun 25, 2013 4.550 4.730 4.550 4.620 220,564 +0.22(+5.00%)
Jun 24, 2013 4.430 4.480 4.300 4.400 23,632 +0.05(+1.15%)
Jun 21, 2013 4.400 4.420 4.250 4.350 19,180 +0.10(+2.35%)
Jun 20, 2013 4.350 4.420 4.200 4.250 5,981 -0.15(-3.41%)
Jun 19, 2013 4.400 4.400 4.350 4.400 3,800 +0.00(+0.00%)
Jun 18, 2013 4.350 4.480 4.320 4.400 23,662 +0.00(+0.00%)
Jun 17, 2013 4.300 4.400 4.250 4.400 50,400 +0.10(+2.33%)
Jun 14, 2013 4.270 4.300 4.270 4.300 2,835 +0.04(+0.94%)
Jun 13, 2013 4.250 4.350 4.250 4.260 51,017 +0.11(+2.65%)
Jun 12, 2013 4.120 4.170 4.120 4.150 24,585 +0.07(+1.72%)
Jun 11, 2013 4.290 4.290 4.040 4.080 18,939 -0.21(-4.90%)
Jun 10, 2013 4.180 4.290 4.170 4.290 4,740 +0.02(+0.47%)
Jun 07, 2013 4.180 4.280 4.100 4.270 27,014 +0.09(+2.15%)
Jun 06, 2013 4.250 4.250 4.180 4.180 15,200 -0.08(-1.88%)
Jun 05, 2013 4.270 4.290 4.250 4.260 29,879 -0.04(-0.93%)
Jun 04, 2013 4.330 4.330 4.270 4.300 10,309 -0.01(-0.23%)
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.