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 30, 2015 1.650 1.800 1.650 1.800 4,001 +0.12(+7.14%)
Nov 27, 2015 1.800 1.800 1.680 1.680 8,695 -0.02(-1.18%)
Nov 26, 2015 1.700 1.800 1.660 1.700 3,900 -0.10(-5.56%)
Nov 25, 2015 1.800 1.800 1.790 1.800 5,600 +0.10(+5.88%)
Nov 24, 2015 1.670 1.700 1.660 1.700 5,000 +0.04(+2.41%)
Nov 23, 2015 1.660 1.660 6,200 -0.01(-0.60%)
Nov 20, 2015 1.670 1.700 1.670 1.670 13,085 -0.03(-1.76%)
Nov 19, 2015 1.750 1.750 1.700 1.700 3,499 -0.10(-5.56%)
Nov 18, 2015 1.800 1.800 1.750 1.800 5,466 +0.00(+0.00%)
Nov 17, 2015 1.990 1.990 1.800 1.800 11,466 -0.05(-2.70%)
Nov 16, 2015 1.950 1.950 1.850 1.850 22,601 -0.03(-1.60%)
Nov 13, 2015 1.950 2.030 1.850 1.880 42,286 -0.42(-18.26%)
Nov 12, 2015 2.470 2.470 2.300 2.300 0 -0.18(-7.26%)
Nov 11, 2015 2.330 2.480 2.330 2.480 1,500 +0.01(+0.40%)
Nov 10, 2015 2.470 2.470 2.470 2.470 100 -0.03(-1.20%)
Nov 09, 2015 2.320 2.500 2.290 2.500 4,930 +0.21(+9.17%)
Nov 06, 2015 2.350 2.350 2.290 2.290 12,200 -0.06(-2.55%)
Nov 04, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 03, 2015 2.490 2.490 2.330 2.350 1,560 -0.15(-6.00%)
Nov 02, 2015 2.500 2.550 2.310 2.500 12,676 -0.05(-1.96%)
Oct 30, 2015 2.500 2.550 2.350 2.550 2,900 +0.05(+2.00%)
Oct 28, 2015 2.500 2.500 2.500 75 +0.00(+0.00%)
Oct 27, 2015 2.450 2.550 2.400 2.500 10,183 +0.05(+2.04%)
Oct 26, 2015 2.450 2.600 2.410 2.450 12,200 +0.05(+2.08%)
Oct 23, 2015 2.460 2.460 2.400 2.400 3,201 -0.20(-7.69%)
Oct 22, 2015 2.600 2.600 2.400 2.600 800 +0.00(+0.00%)
Oct 21, 2015 2.600 2.600 2.600 2.600 400 +0.28(+12.07%)
Oct 20, 2015 2.320 2.320 2.320 2.320 500 -0.18(-7.20%)
Oct 19, 2015 2.430 2.590 2.430 2.500 8,000 +0.11(+4.60%)
Oct 16, 2015 2.340 2.390 2.340 2.390 3,208 +0.04(+1.70%)
Oct 15, 2015 2.330 2.410 2.330 2.350 5,275 -0.09(-3.69%)
Oct 14, 2015 2.440 2.440 2.440 2.440 100 +0.15(+6.55%)
Oct 13, 2015 2.450 2.450 2.290 2.290 1,600 -0.02(-0.87%)
Oct 09, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Oct 08, 2015 2.370 2.370 2.290 2.300 4,347 -0.07(-2.95%)
Oct 07, 2015 2.490 2.490 2.370 2.370 500 +0.00(+0.00%)
Oct 06, 2015 2.500 2.500 2.370 2.370 9,611 -0.05(-2.07%)
Oct 05, 2015 2.400 2.420 2.400 2.420 4,715 +0.02(+0.83%)
Oct 02, 2015 2.400 2.400 2.400 2.400 2,100 +0.15(+6.67%)
Oct 01, 2015 2.250 2.250 2.250 2.250 3,100 +0.00(+0.00%)
Sep 30, 2015 2.250 2.250 2.210 2.250 11,920 +0.00(+0.00%)
Sep 29, 2015 2.340 2.340 2.230 2.250 3,500 -0.15(-6.25%)
Sep 25, 2015 2.400 2.400 2.400 0 +0.07(+3.00%)
Sep 24, 2015 2.330 2.330 2.330 2.330 1,000 -0.02(-0.85%)
Sep 23, 2015 2.330 2.350 2.330 2.350 15,200 +0.05(+2.17%)
Sep 22, 2015 2.500 2.500 2.300 2.300 1,100 -0.17(-6.88%)
Sep 21, 2015 2.210 2.470 2.200 2.470 8,305 +0.15(+6.47%)
Sep 18, 2015 2.500 2.500 2.240 2.320 12,776 -0.29(-11.11%)
Sep 17, 2015 2.650 2.660 2.610 2.610 1,400 -0.07(-2.61%)
Sep 16, 2015 2.700 2.700 2.500 2.680 4,600 -0.02(-0.74%)
Sep 15, 2015 2.440 2.700 2.350 2.700 31,050 +0.41(+17.90%)
Sep 14, 2015 2.390 2.390 2.290 2.290 2,050 -0.16(-6.53%)
Sep 11, 2015 2.480 2.500 2.390 2.450 7,000 +0.21(+9.37%)
Sep 09, 2015 2.240 2.240 2.240 0 -0.06(-2.61%)
Sep 08, 2015 2.300 2.300 2.300 2.300 2,100 +0.10(+4.55%)
Sep 04, 2015 2.200 2.200 2.200 0 -0.10(-4.35%)
Sep 03, 2015 2.170 2.300 2.170 2.300 2,450 +0.13(+5.99%)
Sep 02, 2015 2.360 2.360 2.110 2.170 27,600 -0.32(-12.85%)
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.