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 (%)
Jan 31, 2013 3.460 3.550 3.460 3.530 23,840 +0.03(+0.86%)
Jan 30, 2013 3.500 3.510 3.400 3.500 64,560 -0.10(-2.78%)
Jan 29, 2013 3.690 3.690 3.350 3.600 84,398 -0.05(-1.37%)
Jan 28, 2013 3.690 3.700 3.610 3.650 71,100 -0.05(-1.35%)
Jan 25, 2013 3.700 3.710 3.650 3.700 70,078 +0.02(+0.54%)
Jan 24, 2013 3.690 3.710 3.650 3.680 36,620 +0.01(+0.27%)
Jan 23, 2013 3.700 3.720 3.650 3.670 58,125 -0.03(-0.81%)
Jan 22, 2013 3.680 3.790 3.680 3.700 26,725 +0.04(+1.09%)
Jan 21, 2013 3.710 3.820 3.660 3.660 279,776 -0.08(-2.14%)
Jan 18, 2013 3.780 3.790 3.700 3.740 203,532 -0.04(-1.06%)
Jan 17, 2013 3.650 3.780 3.650 3.780 214,100 +0.13(+3.56%)
Jan 16, 2013 3.680 3.700 3.600 3.650 255,080 +0.00(+0.00%)
Jan 15, 2013 3.670 3.670 3.510 3.650 79,596 -0.04(-1.08%)
Jan 14, 2013 3.690 3.700 3.640 3.690 27,685 +0.01(+0.27%)
Jan 11, 2013 3.750 3.750 3.620 3.680 65,888 -0.06(-1.60%)
Jan 10, 2013 3.680 3.750 3.600 3.740 280,456 +0.04(+1.08%)
Jan 09, 2013 3.500 3.710 3.500 3.700 128,869 +0.28(+8.19%)
Jan 08, 2013 3.600 3.600 3.200 3.420 265,716 -0.23(-6.30%)
Jan 07, 2013 3.650 3.650 3.530 3.650 91,575 +0.05(+1.39%)
Jan 04, 2013 3.570 3.600 3.450 3.600 83,090 +0.16(+4.65%)
Jan 03, 2013 3.490 3.580 3.440 3.440 32,275 -0.01(-0.29%)
Jan 02, 2013 3.260 3.490 3.240 3.450 73,256 +0.21(+6.48%)
Dec 31, 2012 3.240 3.240 3.240 0 +0.04(+1.25%)
Dec 28, 2012 3.200 3.220 3.040 3.200 28,700 +0.00(+0.00%)
Dec 27, 2012 3.200 3.250 3.200 3.200 6,000 -0.05(-1.54%)
Dec 24, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 21, 2012 3.120 3.250 3.120 3.250 22,322 +0.10(+3.17%)
Dec 20, 2012 3.150 3.180 3.080 3.150 45,225 +0.00(+0.00%)
Dec 19, 2012 3.150 3.150 3.120 3.150 17,600 -0.03(-0.94%)
Dec 18, 2012 3.060 3.200 3.000 3.180 72,015 +0.11(+3.58%)
Dec 17, 2012 3.080 3.110 3.050 3.070 39,446 +0.07(+2.33%)
Dec 14, 2012 3.100 3.100 2.980 3.000 46,752 -0.09(-2.91%)
Dec 13, 2012 3.040 3.130 3.040 3.090 56,044 +0.06(+1.98%)
Dec 12, 2012 3.000 3.040 3.000 3.030 50,900 -0.01(-0.33%)
Dec 11, 2012 2.990 3.040 2.950 3.040 52,440 +0.05(+1.67%)
Dec 10, 2012 3.200 3.200 2.930 2.990 152,124 -0.21(-6.56%)
Dec 07, 2012 2.960 3.240 2.950 3.200 162,681 +0.23(+7.74%)
Dec 06, 2012 2.870 2.990 2.870 2.970 60,585 +0.10(+3.48%)
Dec 05, 2012 2.800 2.870 2.760 2.870 44,220 +0.06(+2.14%)
Dec 04, 2012 2.870 2.870 2.730 2.810 33,800 +0.07(+2.55%)
Nov 30, 2012 2.700 2.750 2.700 2.740 71,813 +0.04(+1.48%)
Nov 29, 2012 2.640 2.700 2.630 2.700 36,290 +0.07(+2.66%)
Nov 28, 2012 2.650 2.650 2.540 2.630 71,265 -0.02(-0.75%)
Nov 27, 2012 2.750 2.750 2.580 2.650 112,018 -0.09(-3.28%)
Nov 26, 2012 2.450 2.750 2.450 2.740 141,995 +0.38(+16.10%)
Nov 24, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 23, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 22, 2012 2.500 2.500 2.360 2.360 11,250 -0.09(-3.67%)
Nov 21, 2012 2.420 2.450 2.420 2.450 5,700 +0.03(+1.24%)
Nov 20, 2012 2.380 2.420 2.380 2.420 11,000 +0.03(+1.26%)
Nov 19, 2012 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Nov 16, 2012 2.350 2.390 2.350 2.390 22,400 +0.00(+0.00%)
Nov 15, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 14, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 13, 2012 2.380 2.390 2.380 2.390 12,667 +0.00(+0.00%)
Nov 12, 2012 2.390 2.390 2.390 2.390 50 +0.04(+1.70%)
Nov 09, 2012 2.350 2.350 2.350 2.350 2,300 -0.05(-2.08%)
Nov 08, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2012 2.400 2.400 2.400 2.400 140 -0.01(-0.41%)
Nov 06, 2012 2.270 2.410 2.270 2.410 16,900 +0.02(+0.84%)
Nov 05, 2012 2.390 2.390 2.390 2.390 5,800 +0.00(+0.00%)
Nov 02, 2012 2.390 2.390 2.390 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.