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 (%)
Nov 28, 2014 4.800 5.020 4.750 5.020 12,422 +0.22(+4.58%)
Nov 27, 2014 4.610 4.800 4.610 4.800 11,635 +0.12(+2.56%)
Nov 26, 2014 4.780 4.780 4.600 4.680 8,768 -0.13(-2.70%)
Nov 25, 2014 5.000 5.020 4.810 4.810 7,300 -0.19(-3.80%)
Nov 24, 2014 5.020 5.020 4.990 5.000 4,300 +0.00(+0.00%)
Nov 21, 2014 5.000 5.030 4.990 5.000 37,311 +0.02(+0.40%)
Nov 20, 2014 4.890 4.980 4.760 4.980 7,530 -0.02(-0.40%)
Nov 19, 2014 5.000 5.000 4.950 5.000 8,079 +0.05(+1.01%)
Nov 18, 2014 4.900 5.100 4.890 4.950 17,225 -0.24(-4.62%)
Nov 17, 2014 5.300 5.300 4.550 5.190 109,567 -0.11(-2.08%)
Nov 14, 2014 5.540 5.590 5.300 5.300 29,158 -0.20(-3.64%)
Nov 13, 2014 5.550 5.590 5.500 5.500 4,025 +0.00(+0.00%)
Nov 12, 2014 5.510 5.550 5.450 5.500 13,853 -0.01(-0.18%)
Nov 11, 2014 5.720 5.720 5.510 5.510 11,040 -0.13(-2.30%)
Nov 10, 2014 5.690 5.690 5.620 5.640 2,350 -0.01(-0.18%)
Nov 07, 2014 5.790 5.790 5.650 5.650 2,000 -0.10(-1.74%)
Nov 06, 2014 5.670 5.750 5.650 5.750 2,420 +0.10(+1.77%)
Nov 05, 2014 5.610 5.670 5.610 5.650 1,000 +0.04(+0.71%)
Nov 04, 2014 5.800 5.800 5.610 5.610 6,781 -0.23(-3.94%)
Nov 03, 2014 5.780 5.850 5.760 5.840 6,160 +0.08(+1.39%)
Oct 31, 2014 5.800 5.830 5.760 5.760 3,820 -0.08(-1.37%)
Oct 30, 2014 5.650 5.840 5.650 5.840 7,036 +0.21(+3.73%)
Oct 29, 2014 5.690 5.870 5.620 5.630 6,172 +0.03(+0.54%)
Oct 28, 2014 5.580 5.660 5.580 5.600 13,552 -0.01(-0.18%)
Oct 27, 2014 5.840 5.880 5.610 5.610 20,285 -0.23(-3.94%)
Oct 24, 2014 5.790 5.840 5.740 5.840 21,600 +0.08(+1.39%)
Oct 23, 2014 5.760 5.810 5.750 5.760 10,947 +0.00(+0.00%)
Oct 22, 2014 5.810 5.810 5.750 5.760 14,040 -0.04(-0.69%)
Oct 21, 2014 5.770 5.840 5.750 5.800 9,466 +0.00(+0.00%)
Oct 20, 2014 5.780 5.800 5.510 5.800 5,275 +0.19(+3.39%)
Oct 17, 2014 5.800 5.800 5.550 5.610 17,520 +0.01(+0.18%)
Oct 16, 2014 5.560 5.830 5.510 5.600 9,587 -0.21(-3.61%)
Oct 15, 2014 5.500 5.850 5.500 5.810 14,300 +0.02(+0.35%)
Oct 14, 2014 5.510 5.790 5.500 5.790 50,842 +0.28(+5.08%)
Oct 10, 2014 5.510 5.510 5.510 0 -0.25(-4.34%)
Oct 09, 2014 5.810 5.810 5.760 5.760 8,617 -0.04(-0.69%)
Oct 08, 2014 5.860 5.860 5.800 5.800 17,308 -0.06(-1.02%)
Oct 07, 2014 5.990 6.000 5.860 5.860 4,013 -0.05(-0.85%)
Oct 06, 2014 6.050 6.050 5.890 5.910 2,445 -0.15(-2.48%)
Oct 03, 2014 5.810 6.060 5.810 6.060 13,465 +0.25(+4.30%)
Oct 02, 2014 6.030 6.050 5.810 5.810 4,620 -0.02(-0.34%)
Oct 01, 2014 6.000 6.030 5.830 5.830 7,352 -0.09(-1.52%)
Sep 30, 2014 5.800 5.920 5.800 5.920 13,200 +0.12(+2.07%)
Sep 29, 2014 5.740 5.860 5.720 5.800 8,570 -0.12(-2.03%)
Sep 26, 2014 5.570 5.920 5.570 5.920 11,185 -0.03(-0.50%)
Sep 25, 2014 5.910 6.100 5.840 5.950 7,250 +0.09(+1.54%)
Sep 24, 2014 6.000 6.070 5.860 5.860 8,700 -0.14(-2.33%)
Sep 23, 2014 6.070 6.070 5.990 6.000 17,930 +0.00(+0.00%)
Sep 22, 2014 5.950 6.020 5.800 6.000 31,680 -0.03(-0.50%)
Sep 19, 2014 6.030 6.120 6.030 6.030 13,715 -0.13(-2.11%)
Sep 18, 2014 6.050 6.200 6.050 6.160 15,414 +0.06(+0.98%)
Sep 17, 2014 6.180 6.230 6.080 6.100 33,545 -0.07(-1.13%)
Sep 16, 2014 6.070 6.300 6.010 6.170 60,686 +0.39(+6.75%)
Sep 15, 2014 5.740 5.800 5.740 5.780 6,465 -0.04(-0.69%)
Sep 12, 2014 5.860 5.880 5.790 5.820 6,180 +0.03(+0.52%)
Sep 11, 2014 5.770 5.830 5.770 5.790 12,870 -0.06(-1.03%)
Sep 10, 2014 5.850 5.860 5.850 5.850 3,560 -0.03(-0.51%)
Sep 09, 2014 5.790 6.050 5.790 5.880 12,480 +0.00(+0.00%)
Sep 08, 2014 5.860 5.880 5.850 5.880 3,180 +0.08(+1.38%)
Sep 05, 2014 5.810 5.810 5.670 5.800 19,250 -0.08(-1.36%)
Sep 04, 2014 5.980 5.980 5.710 5.880 16,708 -0.12(-2.00%)
Sep 03, 2014 5.970 6.050 5.970 6.000 4,720 +0.09(+1.52%)
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.