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 (%)
Oct 30, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 29, 2009 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Oct 28, 2009 0.4200 0.4200 0.4200 0.4200 6,200 +0.01(+2.44%)
Oct 27, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 26, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 23, 2009 0.4100 0.4100 0.4100 0.4100 67,200 -0.01(-2.38%)
Oct 22, 2009 0.4200 0.4200 0.4100 0.4200 23,500 +0.02(+5.00%)
Oct 21, 2009 0.4000 0.4000 0.4000 0.4000 6,500 +0.03(+8.11%)
Oct 20, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 19, 2009 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Oct 16, 2009 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-1.32%)
Oct 15, 2009 0.3800 0.3800 0.3800 0.3800 8,500 -0.01(-1.30%)
Oct 14, 2009 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 13, 2009 0.3850 0.3850 0.3850 0.3850 2,000 +0.02(+5.48%)
Oct 09, 2009 0.3650 0.3650 0.3650 0.3650 20,664 +0.02(+4.29%)
Oct 08, 2009 0.4000 0.4000 0.3500 0.3500 18,000 -0.05(-12.50%)
Oct 07, 2009 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Oct 06, 2009 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Oct 05, 2009 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Oct 02, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.02(+5.00%)
Oct 01, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
Sep 30, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
Sep 29, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 28, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
Sep 25, 2009 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
Sep 24, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 23, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 22, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 21, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 18, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 17, 2009 0.4000 0.4200 0.4000 0.4200 17,500 +0.02(+5.00%)
Sep 16, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+12.68%)
Sep 15, 2009 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Sep 14, 2009 0.4050 0.4050 0.3500 0.3550 10,500 -0.05(-11.25%)
Sep 11, 2009 0.4000 0.4000 0.4000 0.4000 7,500 -0.01(-2.44%)
Sep 10, 2009 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Sep 09, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 08, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 04, 2009 0.4150 0.4200 0.4000 0.4000 17,000 +0.02(+5.26%)
Sep 03, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2009 0.3800 0.3800 0.3800 0.3800 1,500 -0.04(-9.52%)
Sep 01, 2009 0.3800 0.4200 0.3800 0.4200 116,100 +0.07(+20.00%)
Aug 31, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 28, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 27, 2009 0.3550 0.3600 0.3500 0.3500 15,000 +0.00(+0.00%)
Aug 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2009 0.3550 0.3600 0.3500 0.3500 15,000 -0.01(-2.78%)
Aug 24, 2009 0.3800 0.3800 0.3600 0.3600 25,050 -0.02(-5.26%)
Aug 21, 2009 0.3850 0.3850 0.3800 0.3800 12,000 +0.00(+0.00%)
Aug 20, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 19, 2009 0.3850 0.3850 0.3800 0.3800 12,000 -0.04(-9.52%)
Aug 18, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 17, 2009 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Aug 14, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Aug 13, 2009 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Aug 12, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 11, 2009 0.4100 0.4200 0.4100 0.4200 10,000 +0.04(+10.53%)
Aug 10, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Aug 07, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 06, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 05, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 04, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 31, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 30, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 29, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 28, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 27, 2009 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jul 24, 2009 0.3800 0.3800 0.3800 0.3800 46,500 +0.00(+0.00%)
Jul 23, 2009 0.3800 0.3800 0.3800 0.3800 46,500 +0.00(+0.00%)
Jul 22, 2009 0.3800 0.3800 0.3800 0.3800 46,500 +0.02(+5.56%)
Jul 21, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 20, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 17, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 16, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 15, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 14, 2009 0.3800 0.3800 0.3600 0.3600 22,300 -0.02(-5.26%)
Jul 13, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 10, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Jul 09, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 08, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Jul 07, 2009 0.4100 0.4100 0.3700 0.3700 11,000 -0.05(-11.90%)
Jul 06, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 03, 2009 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Jul 02, 2009 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Jun 30, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 29, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 26, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 25, 2009 0.4400 0.4400 0.4300 0.4300 25,000 +0.00(+0.00%)
Jun 24, 2009 0.4400 0.4400 0.4300 0.4300 25,000 +0.00(+0.00%)
Jun 23, 2009 0.4400 0.4400 0.4300 0.4300 25,000 -0.02(-4.44%)
Jun 22, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 19, 2009 0.4400 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Jun 18, 2009 0.4400 0.4500 0.4400 0.4500 6,000 +0.00(+0.00%)
Jun 17, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 16, 2009 0.4200 0.4500 0.4200 0.4500 15,000 +0.00(+0.00%)
Jun 15, 2009 0.4500 0.4500 0.4500 0.4500 5,000 -0.06(-11.76%)
Jun 12, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 11, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 10, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 09, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 08, 2009 0.5100 0.5100 0.5100 0.5100 3,100 +0.00(+0.00%)
Jun 05, 2009 0.5100 0.5100 0.5100 0.5100 3,100 +0.00(+0.00%)
Jun 04, 2009 0.5100 0.5100 0.5100 0.5100 3,100 +0.00(+0.00%)
Jun 03, 2009 0.5100 0.5100 0.5100 0.5100 3,100 +0.00(+0.00%)
Jun 02, 2009 0.5100 0.5100 0.5100 0.5100 3,100 +0.11(+27.50%)
Jun 01, 2009 0.4000 0.5200 0.4000 0.4000 40,000 +0.00(+0.00%)
May 29, 2009 0.4000 0.5200 0.4000 0.4000 40,000 +0.00(+0.00%)
May 28, 2009 0.4000 0.5200 0.4000 0.4000 0 -0.12(-23.08%)
May 27, 2009 0.5200 0.5200 0.5200 0.5200 40,000 +0.00(+0.00%)
May 26, 2009 0.4200 0.5200 0.4200 0.5200 11,000 +0.10(+23.81%)
May 25, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 22, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 21, 2009 0.4300 0.4500 0.4200 0.4200 51,000 -0.01(-2.33%)
May 20, 2009 0.4000 0.4300 0.4000 0.4300 12,500 +0.03(+7.50%)
May 19, 2009 0.3800 0.4000 0.3800 0.4000 35,400 +0.04(+11.11%)
May 15, 2009 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 13, 2009 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
May 12, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.86%)
May 11, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2009 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
May 07, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 06, 2009 0.3500 0.3500 0.3500 0.3500 20,000 +0.03(+9.37%)
May 05, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 04, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 01, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 30, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 29, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 28, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 27, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 17, 2009 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 08, 2009 0.3000 0.3000 0.3000 0.3000 170 -0.02(-6.25%)
Apr 06, 2009 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Apr 02, 2009 0.3600 0.3600 0.3300 0.3300 38,000 +0.01(+3.13%)
Mar 16, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2009 0.3200 0.3200 0.3200 0.3200 4,900 +0.00(+0.00%)
Mar 12, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Mar 11, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Mar 10, 2009 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Mar 09, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Mar 06, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Mar 05, 2009 0.3300 0.3300 0.3300 0.3300 17,800 +0.01(+3.13%)
Mar 04, 2009 0.3200 0.3200 0 -0.03(-8.57%)
Mar 02, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 27, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 15,000 +0.02(+6.06%)
Feb 23, 2009 0.3500 0.3500 0.3300 0.3300 25,000 +0.00(+0.00%)
Feb 20, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 19, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 18, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 17, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 13, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 12, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 11, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 10, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 09, 2009 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Feb 06, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 05, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 04, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2009 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 02, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 30, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 29, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 27, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 26, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 23, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 22, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 21, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 20, 2009 0.3500 0.3500 0.3400 0.3400 18,500 -0.10(-22.73%)
Jan 19, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 16, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 15, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 14, 2009 0.4200 0.4400 0.4200 0.4400 35,000 +0.05(+12.82%)
Jan 13, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 12, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 09, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 08, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2009 0.3900 0.3900 0.3900 0.3900 25,000 +0.06(+18.18%)
Jan 06, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 05, 2009 0.3300 0.3600 0.3300 0.3300 62,500 +0.00(+0.00%)
Jan 02, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 01, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Dec 31, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 29, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2008 0.3300 0.3300 0.3300 0.3300 14,000 +0.00(+0.00%)
Dec 22, 2008 0.3300 0.3300 0.3100 0.3300 35,500 +0.00(+0.00%)
Dec 19, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 18, 2008 0.3400 0.3400 0.3300 0.3300 45,500 -0.02(-5.71%)
Dec 17, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Dec 15, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Dec 12, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3400 0.3400 20,000 -0.04(-10.53%)
Dec 10, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 09, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 08, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 05, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 04, 2008 0.3600 0.3800 0.3600 0.3800 284,000 +0.02(+5.56%)
Dec 03, 2008 0.3950 0.3950 0.3500 0.3600 19,500 -0.01(-2.70%)
Dec 02, 2008 0.3700 0.3700 0.3700 0.3700 7,500 +0.00(+0.00%)
Dec 01, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 28, 2008 0.3700 0.3700 0.3700 0.3700 2,500 +0.04(+12.12%)
Nov 27, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 26, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 25, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 24, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 21, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 20, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 19, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 18, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 17, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 14, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 13, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 12, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 11, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 10, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 07, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 06, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 05, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 04, 2008 0.3300 0.3300 0 +0.00(+0.00%)
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.