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 (%)
May 29, 2015 2.120 2.300 2.120 2.150 9,324 -0.06(-2.71%)
May 28, 2015 2.230 2.250 2.210 2.210 3,200 -0.03(-1.34%)
May 27, 2015 2.260 2.260 2.240 2.240 13,610 -0.01(-0.44%)
May 26, 2015 2.380 2.380 2.250 2.250 3,500 -0.05(-2.17%)
May 25, 2015 2.240 2.400 2.240 2.300 4,200 -0.06(-2.54%)
May 22, 2015 2.450 2.520 2.360 2.360 2,195 -0.01(-0.42%)
May 21, 2015 2.600 2.600 2.310 2.370 29,400 -0.28(-10.57%)
May 20, 2015 2.650 2.750 2.620 2.650 6,100 -0.10(-3.64%)
May 19, 2015 2.830 2.830 2.750 2.750 3,025 -0.05(-1.79%)
May 15, 2015 2.800 2.800 2.800 0 -0.09(-3.11%)
May 14, 2015 2.880 2.980 2.850 2.890 16,440 +0.11(+3.96%)
May 13, 2015 2.870 3.070 2.780 2.780 58,834 -0.04(-1.42%)
May 12, 2015 2.530 2.990 2.520 2.820 122,400 +0.41(+17.01%)
May 11, 2015 2.260 2.780 2.260 2.410 39,102 +0.20(+9.05%)
May 08, 2015 2.190 2.250 2.110 2.210 9,265 +0.11(+5.24%)
May 07, 2015 2.000 2.100 1.960 2.100 28,225 +0.20(+10.53%)
May 06, 2015 1.900 1.990 1.900 1.900 17,550 -0.01(-0.52%)
May 05, 2015 1.910 1.910 1.840 1.910 23,600 +0.06(+3.24%)
May 04, 2015 1.840 1.850 1.830 1.850 11,265 +0.02(+1.09%)
May 01, 2015 1.800 1.830 1.800 1.830 27,981 +0.06(+3.39%)
Apr 30, 2015 1.710 1.770 1.710 1.770 7,000 +0.03(+1.72%)
Apr 29, 2015 1.700 1.760 1.700 1.740 23,761 +0.04(+2.35%)
Apr 28, 2015 1.830 1.830 1.690 1.700 16,625 -0.06(-3.41%)
Apr 27, 2015 1.810 1.810 1.690 1.760 40,400 -0.13(-6.88%)
Apr 24, 2015 1.850 1.890 1.780 1.890 4,975 +0.08(+4.42%)
Apr 23, 2015 1.770 1.900 1.770 1.810 20,390 +0.06(+3.43%)
Apr 22, 2015 1.800 1.800 1.750 1.750 13,100 +0.00(+0.00%)
Apr 21, 2015 1.800 1.870 1.750 1.750 20,450 -0.07(-3.85%)
Apr 20, 2015 1.820 1.820 1.810 1.820 6,348 +0.07(+4.00%)
Apr 17, 2015 1.880 1.880 1.750 1.750 28,392 -0.11(-5.91%)
Apr 16, 2015 1.900 1.900 1.850 1.860 15,900 -0.04(-2.11%)
Apr 15, 2015 1.880 1.900 1.830 1.900 6,020 +0.12(+6.74%)
Apr 14, 2015 1.750 1.800 1.660 1.780 32,255 +0.01(+0.56%)
Apr 13, 2015 1.850 1.930 1.760 1.770 23,600 -0.16(-8.29%)
Apr 10, 2015 1.930 1.930 1.780 1.930 15,274 +0.21(+12.21%)
Apr 09, 2015 1.570 1.780 1.570 1.720 34,704 +0.02(+1.18%)
Apr 08, 2015 1.770 1.770 1.600 1.700 105,201 -0.08(-4.49%)
Apr 07, 2015 1.800 1.800 1.750 1.780 7,936 -0.02(-1.11%)
Apr 06, 2015 1.800 1.840 1.710 1.800 157,059 -0.05(-2.70%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.10(-5.13%)
Apr 01, 2015 1.980 1.980 1.820 1.950 42,394 -0.03(-1.52%)
Mar 31, 2015 2.070 2.110 1.970 1.980 33,398 -0.09(-4.35%)
Mar 30, 2015 2.130 2.130 2.030 2.070 11,090 -0.15(-6.76%)
Mar 27, 2015 2.200 2.290 2.170 2.220 6,000 +0.00(+0.00%)
Mar 26, 2015 2.230 2.230 2.220 2.220 3,500 -0.01(-0.45%)
Mar 25, 2015 2.250 2.260 2.230 2.230 14,069 -0.02(-0.89%)
Mar 24, 2015 2.260 2.350 2.250 2.250 34,470 -0.08(-3.43%)
Mar 23, 2015 2.270 2.350 2.250 2.330 19,090 +0.05(+2.19%)
Mar 20, 2015 2.390 2.390 2.280 2.280 2,493 -0.02(-0.87%)
Mar 19, 2015 2.400 2.400 2.300 2.300 869 +0.00(+0.00%)
Mar 18, 2015 2.300 2.300 2.250 2.300 18,110 +0.00(+0.00%)
Mar 17, 2015 2.420 2.420 2.300 2.300 5,750 -0.17(-6.88%)
Mar 16, 2015 2.300 2.500 2.300 2.470 32,033 +0.22(+9.78%)
Mar 13, 2015 2.280 2.310 2.250 2.250 3,045 -0.07(-3.02%)
Mar 12, 2015 2.300 2.350 2.270 2.320 10,002 +0.02(+0.87%)
Mar 11, 2015 2.300 2.300 2.280 2.300 22,800 -0.04(-1.71%)
Mar 10, 2015 2.430 2.430 2.290 2.340 23,740 -0.16(-6.40%)
Mar 09, 2015 2.400 2.500 2.400 2.500 2,400 -0.10(-3.85%)
Mar 06, 2015 2.450 2.600 2.450 2.600 500 +0.00(+0.00%)
Mar 05, 2015 2.550 2.600 2.450 2.600 10,559 -0.10(-3.70%)
Mar 03, 2015 2.700 2.700 2.700 500 +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.