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 (%)
Sep 30, 2011 0.9000 0.9000 0.8500 0.9000 38,000 -0.02(-2.17%)
Sep 29, 2011 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Sep 28, 2011 0.8600 0.9200 0.8600 0.9200 16,000 +0.06(+6.98%)
Sep 27, 2011 0.8500 0.8600 0.8500 0.8600 16,500 +0.01(+1.18%)
Sep 26, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 23, 2011 0.8200 0.8500 0.8200 0.8500 25,000 +0.04(+4.94%)
Sep 22, 2011 0.8500 0.8500 0.8100 0.8100 6,000 -0.06(-6.90%)
Sep 21, 2011 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 20, 2011 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 19, 2011 0.8700 0.8700 0.8700 0.8700 10,000 -0.03(-3.33%)
Sep 16, 2011 0.8900 0.9000 0.8900 0.9000 26,000 +0.05(+5.88%)
Sep 15, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 14, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 13, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 12, 2011 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-3.41%)
Sep 09, 2011 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 08, 2011 0.8800 0.8800 0.8800 0.8800 5,000 +0.07(+8.64%)
Sep 07, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 06, 2011 0.8700 0.8700 0.8100 0.8100 17,000 -0.05(-5.81%)
Sep 02, 2011 0.9400 0.9400 0.8600 0.8600 4,800 +0.01(+1.18%)
Sep 01, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 31, 2011 0.8400 0.8500 0.8400 0.8500 5,800 +0.04(+4.94%)
Aug 30, 2011 0.8200 0.8200 0.8100 0.8100 6,000 +0.00(+0.00%)
Aug 29, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 26, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 25, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 24, 2011 0.8200 0.8200 0.8100 0.8100 32,500 +0.00(+0.00%)
Aug 23, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 22, 2011 0.8100 0.8100 0.8100 0.8100 1,300 -0.07(-7.95%)
Aug 19, 2011 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 18, 2011 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 17, 2011 0.8800 0.8800 0.8800 0.8800 1,000 +0.07(+8.64%)
Aug 16, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 15, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 12, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 11, 2011 0.8300 0.8300 0.8100 0.8100 35,000 +0.00(+0.00%)
Aug 10, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 09, 2011 0.8200 0.8200 0.8100 0.8100 18,270 +0.00(+0.00%)
Aug 08, 2011 0.8100 0.8100 0.8100 0.8100 8,644 -0.04(-4.71%)
Aug 05, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 04, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Aug 03, 2011 0.8500 0.8500 0.8500 0.8500 4,800 -0.05(-5.56%)
Aug 02, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 29, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 28, 2011 0.9000 0.9000 0.9000 0.9000 5,000 +0.05(+5.88%)
Jul 27, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 26, 2011 0.9200 0.9200 0.8500 0.8500 56,000 -0.09(-9.57%)
Jul 25, 2011 0.9400 0.9400 0.9400 0.9400 5,000 +0.09(+10.59%)
Jul 22, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 21, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 20, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 19, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 18, 2011 0.9500 0.9500 0.8500 0.8500 10,000 -0.15(-15.00%)
Jul 15, 2011 0.9000 1.000 0.9000 1.000 1,500 +0.10(+11.11%)
Jul 14, 2011 0.9000 0.9000 0.9000 0.9000 21 +0.00(+0.00%)
Jul 13, 2011 0.9500 0.9500 0.9000 0.9000 11,033 -0.05(-5.26%)
Jul 12, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 11, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 08, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 07, 2011 1.000 1.000 0.9500 0.9500 1,340 -0.05(-5.00%)
Jul 06, 2011 1.000 1.010 0.9700 1.000 13,080 +0.00(+0.00%)
Jul 05, 2011 1.000 1.000 1.000 1.000 9,400 +0.03(+3.09%)
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.