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 (%)
Feb 27, 2015 2.560 2.690 2.450 2.520 11,375 -0.17(-6.32%)
Feb 26, 2015 2.790 2.790 2.620 2.690 23,045 -0.11(-3.93%)
Feb 25, 2015 2.820 2.820 2.790 2.800 7,125 -0.15(-5.08%)
Feb 24, 2015 2.430 3.000 2.430 2.950 79,610 +0.52(+21.40%)
Feb 23, 2015 2.420 2.430 2.390 2.430 16,400 +0.01(+0.41%)
Feb 20, 2015 2.410 2.420 2.380 2.420 7,550 +0.00(+0.00%)
Feb 19, 2015 2.440 2.440 2.340 2.420 30,423 +0.12(+5.22%)
Feb 18, 2015 2.510 2.510 2.290 2.300 7,197 -0.18(-7.26%)
Feb 17, 2015 2.420 2.510 2.420 2.480 13,186 +0.08(+3.33%)
Feb 13, 2015 2.400 2.400 2.400 0 +0.25(+11.63%)
Feb 12, 2015 2.250 2.250 2.110 2.150 233,552 -0.12(-5.29%)
Feb 11, 2015 2.700 2.700 2.200 2.270 75,007 -0.56(-19.79%)
Feb 10, 2015 2.830 2.830 2.800 2.830 3,800 +0.03(+1.07%)
Feb 09, 2015 2.800 2.850 2.760 2.800 13,562 -0.05(-1.75%)
Feb 06, 2015 2.900 2.960 2.850 2.850 13,311 -0.11(-3.72%)
Feb 05, 2015 2.970 2.970 2.790 2.960 11,050 +0.11(+3.86%)
Feb 04, 2015 2.950 2.960 2.810 2.850 4,815 +0.00(+0.00%)
Feb 03, 2015 2.850 2.850 2.790 2.850 5,175 +0.06(+2.15%)
Feb 02, 2015 2.730 2.850 2.730 2.790 5,550 +0.03(+1.09%)
Jan 30, 2015 2.720 2.930 2.720 2.760 13,769 +0.01(+0.36%)
Jan 29, 2015 2.710 2.990 2.710 2.750 6,000 +0.04(+1.48%)
Jan 28, 2015 2.750 2.850 2.700 2.710 18,715 -0.29(-9.67%)
Jan 27, 2015 3.090 3.090 2.990 3.000 8,600 -0.10(-3.23%)
Jan 26, 2015 3.100 3.100 3.000 3.100 3,330 -0.08(-2.52%)
Jan 23, 2015 2.800 3.180 2.800 3.180 11,259 +0.33(+11.58%)
Jan 22, 2015 2.720 2.860 2.720 2.850 7,324 +0.16(+5.95%)
Jan 21, 2015 2.690 2.860 2.690 2.690 10,863 -0.11(-3.93%)
Jan 20, 2015 3.000 3.000 2.800 2.800 7,107 -0.06(-2.10%)
Jan 19, 2015 2.800 3.050 2.800 2.860 30,111 +0.09(+3.25%)
Jan 16, 2015 3.200 3.240 2.770 2.770 37,083 -0.48(-14.77%)
Jan 15, 2015 3.510 3.510 3.250 3.250 26,460 -0.30(-8.45%)
Jan 14, 2015 3.560 3.560 3.550 3.550 4,304 -0.15(-4.05%)
Jan 13, 2015 3.700 3.750 3.560 3.700 22,673 -0.11(-2.89%)
Jan 12, 2015 3.770 3.810 3.750 3.810 7,338 -0.07(-1.80%)
Jan 09, 2015 3.760 3.880 3.760 3.880 200 -0.02(-0.51%)
Jan 08, 2015 3.750 3.900 3.720 3.900 14,400 +0.20(+5.41%)
Jan 07, 2015 3.830 3.830 3.670 3.700 1,000 -0.01(-0.27%)
Jan 06, 2015 3.750 3.800 3.690 3.710 4,350 -0.11(-2.88%)
Jan 05, 2015 3.700 3.820 3.700 3.820 12,550 +0.02(+0.53%)
Jan 02, 2015 3.750 3.800 3.750 3.800 3,008 +0.08(+2.15%)
Dec 31, 2014 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 30, 2014 3.680 3.740 3.670 3.740 12,530 +0.05(+1.36%)
Dec 29, 2014 3.730 3.730 3.360 3.690 70,181 -0.13(-3.40%)
Dec 24, 2014 3.820 3.820 3.820 0 -0.08(-2.05%)
Dec 23, 2014 3.760 3.950 3.760 3.900 6,700 -0.06(-1.52%)
Dec 22, 2014 3.830 3.960 3.830 3.960 3,672 +0.11(+2.86%)
Dec 19, 2014 3.830 3.920 3.830 3.850 20,958 -0.08(-2.04%)
Dec 18, 2014 3.950 4.000 3.910 3.930 30,332 -0.01(-0.25%)
Dec 17, 2014 3.820 3.940 3.500 3.940 29,590 +0.12(+3.14%)
Dec 16, 2014 3.770 3.820 35,996 -0.18(-4.50%)
Dec 15, 2014 4.090 4.100 3.950 4.000 86,296 -0.05(-1.23%)
Dec 12, 2014 4.250 4.280 4.000 4.050 102,250 -0.24(-5.59%)
Dec 11, 2014 4.280 4.290 4.270 4.290 31,189 -0.20(-4.45%)
Dec 10, 2014 4.290 4.490 4.270 4.490 20,890 +0.09(+2.05%)
Dec 09, 2014 4.400 4.400 4.400 4.400 8,640 +0.00(+0.00%)
Dec 08, 2014 4.380 4.400 4.370 4.400 7,154 -0.08(-1.79%)
Dec 05, 2014 4.490 4.490 4.480 4.480 9,275 -0.01(-0.22%)
Dec 04, 2014 4.490 4.550 4.490 4.490 6,503 -0.06(-1.32%)
Dec 03, 2014 4.750 4.850 4.400 4.550 29,415 -0.20(-4.21%)
Dec 02, 2014 4.830 4.850 4.700 4.750 10,127 -0.17(-3.46%)
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.