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 (%)
Aug 31, 2012 2.000 2.000 2.000 0 -0.10(-4.76%)
Aug 30, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 29, 2012 2.100 2.100 2.100 2.100 370 +0.10(+5.00%)
Aug 27, 2012 2.000 2.000 2.000 2.000 4,000 -0.01(-0.50%)
Aug 24, 2012 2.010 2.010 2.010 2.010 2,000 -0.04(-1.95%)
Aug 23, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 22, 2012 2.050 2.050 2.050 2.050 17,300 +0.00(+0.00%)
Aug 21, 2012 2.050 2.050 2.050 2.050 700 +0.00(+0.00%)
Aug 20, 2012 2.060 2.070 2.050 2.050 1,200 +0.00(+0.00%)
Aug 17, 2012 2.050 2.050 2.050 2.050 7,000 -0.02(-0.97%)
Aug 16, 2012 2.050 2.070 2.050 2.070 11,300 +0.02(+0.98%)
Aug 15, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 14, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 13, 2012 2.050 2.050 2.050 2.050 2,700 +0.10(+5.13%)
Aug 11, 2012 1.950 1.950 1.950 1.950 9,400 +0.00(+0.00%)
Aug 10, 2012 1.950 1.950 1.950 1.950 9,400 -0.05(-2.50%)
Aug 09, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 08, 2012 1.900 2.000 1.900 2.000 2,900 +0.05(+2.56%)
Aug 07, 2012 1.960 1.960 1.950 1.950 18,000 +0.00(+0.00%)
Aug 03, 2012 1.950 1.950 1.950 0 +0.05(+2.63%)
Aug 02, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 01, 2012 1.950 1.950 1.900 1.900 11,700 +0.00(+0.00%)
Jul 31, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 30, 2012 1.950 1.950 1.900 1.900 2,500 +0.00(+0.00%)
Jul 27, 2012 1.900 1.900 1.900 1.900 10,000 +0.00(+0.00%)
Jul 26, 2012 1.900 1.900 1.900 1.900 16,000 -0.10(-5.00%)
Jul 25, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 24, 2012 2.000 2.000 2.000 2.000 500 +0.05(+2.56%)
Jul 23, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 20, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 19, 2012 1.900 1.950 1.900 1.950 19,800 +0.10(+5.41%)
Jul 18, 2012 1.950 1.950 1.850 1.850 4,867 -0.10(-5.13%)
Jul 17, 2012 1.950 1.950 1.950 1.950 200 +0.10(+5.41%)
Jul 16, 2012 1.900 1.900 1.850 1.850 5,000 -0.10(-5.13%)
Jul 13, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 12, 2012 1.950 1.950 1.950 1.950 1,000 +0.05(+2.63%)
Jul 11, 2012 1.950 2.000 1.900 1.900 41,148 -0.05(-2.56%)
Jul 10, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 09, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 06, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 05, 2012 1.950 1.950 1.950 1.950 2,100 -0.01(-0.51%)
Jul 04, 2012 1.980 1.980 1.940 1.960 18,600 -0.01(-0.51%)
Jul 03, 2012 2.000 2.000 1.970 1.970 5,500 -0.03(-1.50%)
Jun 29, 2012 2.000 2.000 2.000 0 +0.25(+14.29%)
Jun 28, 2012 1.780 1.780 1.750 1.750 14,000 -0.05(-2.78%)
Jun 27, 2012 1.690 1.800 1.690 1.800 65,900 +0.20(+12.50%)
Jun 26, 2012 1.600 1.690 1.600 1.600 35,288 +0.00(+0.00%)
Jun 25, 2012 1.530 1.600 1.530 1.600 21,600 +0.07(+4.58%)
Jun 22, 2012 1.520 1.530 1.520 1.530 8,200 +0.07(+4.79%)
Jun 21, 2012 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 20, 2012 1.460 1.460 1.460 1.460 2,000 -0.04(-2.67%)
Jun 19, 2012 1.500 1.500 1.500 1.500 2,000 -0.05(-3.23%)
Jun 18, 2012 1.500 1.550 1.500 1.550 30,000 +0.05(+3.33%)
Jun 15, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 14, 2012 1.490 1.500 1.490 1.500 1,675 +0.01(+0.67%)
Jun 13, 2012 1.450 1.490 1.450 1.490 20,700 +0.04(+2.76%)
Jun 12, 2012 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 11, 2012 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 08, 2012 1.420 1.450 1.420 1.450 16,000 +0.05(+3.57%)
Jun 07, 2012 1.390 1.400 1.380 1.400 10,300 +0.08(+6.06%)
Jun 06, 2012 1.320 1.320 1.320 1.320 5,040 -0.04(-2.94%)
Jun 05, 2012 1.380 1.380 1.360 1.360 3,600 -0.04(-2.86%)
Jun 04, 2012 1.360 1.400 1.360 1.400 4,000 +0.04(+2.94%)
Jun 02, 2012 1.360 1.360 1.360 1.360 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.