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 28, 2013 4.800 4.800 4.700 4.720 22,445 -0.07(-1.46%)
Feb 27, 2013 4.750 4.790 4.700 4.790 35,870 +0.06(+1.27%)
Feb 26, 2013 4.900 4.900 4.600 4.730 102,436 -0.14(-2.87%)
Feb 25, 2013 4.770 4.980 4.750 4.870 252,926 +0.25(+5.41%)
Feb 22, 2013 4.440 4.710 4.400 4.620 322,821 +0.27(+6.21%)
Feb 21, 2013 4.050 4.400 3.900 4.350 78,608 +0.20(+4.82%)
Feb 20, 2013 4.420 4.550 4.010 4.150 138,066 -0.25(-5.68%)
Feb 19, 2013 4.300 4.450 4.270 4.400 42,187 +0.10(+2.33%)
Feb 15, 2013 4.300 4.300 4.300 0 -0.09(-2.05%)
Feb 14, 2013 4.400 4.420 4.350 4.390 81,687 +0.02(+0.46%)
Feb 13, 2013 4.550 4.550 4.360 4.370 98,830 -0.17(-3.74%)
Feb 12, 2013 4.600 4.650 4.260 4.540 206,145 -0.11(-2.37%)
Feb 11, 2013 4.350 4.650 4.310 4.650 325,418 +0.38(+8.90%)
Feb 08, 2013 4.340 4.340 4.180 4.270 329,150 +0.05(+1.18%)
Feb 07, 2013 4.000 4.390 3.900 4.220 560,016 +0.52(+14.05%)
Feb 06, 2013 3.650 3.700 3.650 3.700 25,710 +0.15(+4.23%)
Feb 04, 2013 3.600 3.600 3.540 3.550 12,306 -0.03(-0.84%)
Feb 01, 2013 3.520 3.600 3.520 3.580 7,050 +0.05(+1.42%)
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%)
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.