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 (%)
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%)
Dec 04, 2012 2.870 2.870 2.730 2.810 33,800 +0.07(+2.55%)
Nov 30, 2012 2.700 2.750 2.700 2.740 71,813 +0.04(+1.48%)
Nov 29, 2012 2.640 2.700 2.630 2.700 36,290 +0.07(+2.66%)
Nov 28, 2012 2.650 2.650 2.540 2.630 71,265 -0.02(-0.75%)
Nov 27, 2012 2.750 2.750 2.580 2.650 112,018 -0.09(-3.28%)
Nov 26, 2012 2.450 2.750 2.450 2.740 141,995 +0.38(+16.10%)
Nov 24, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 23, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 22, 2012 2.500 2.500 2.360 2.360 11,250 -0.09(-3.67%)
Nov 21, 2012 2.420 2.450 2.420 2.450 5,700 +0.03(+1.24%)
Nov 20, 2012 2.380 2.420 2.380 2.420 11,000 +0.03(+1.26%)
Nov 19, 2012 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Nov 16, 2012 2.350 2.390 2.350 2.390 22,400 +0.00(+0.00%)
Nov 15, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 14, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 13, 2012 2.380 2.390 2.380 2.390 12,667 +0.00(+0.00%)
Nov 12, 2012 2.390 2.390 2.390 2.390 50 +0.04(+1.70%)
Nov 09, 2012 2.350 2.350 2.350 2.350 2,300 -0.05(-2.08%)
Nov 08, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2012 2.400 2.400 2.400 2.400 140 -0.01(-0.41%)
Nov 06, 2012 2.270 2.410 2.270 2.410 16,900 +0.02(+0.84%)
Nov 05, 2012 2.390 2.390 2.390 2.390 5,800 +0.00(+0.00%)
Nov 02, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 01, 2012 2.390 2.390 2.390 2.390 28,875 +0.09(+3.91%)
Oct 31, 2012 2.300 2.300 2.300 2.300 13,900 +0.04(+1.77%)
Oct 30, 2012 2.260 2.260 2.260 2.260 500 -0.04(-1.74%)
Oct 29, 2012 2.300 2.300 2.300 2.300 186 +0.07(+3.14%)
Oct 26, 2012 2.230 2.230 2.230 2.230 2,500 -0.11(-4.70%)
Oct 25, 2012 2.250 2.340 2.250 2.340 16,600 +0.09(+4.00%)
Oct 24, 2012 2.200 2.250 2.200 2.250 9,300 +0.04(+1.81%)
Oct 23, 2012 2.210 2.210 2.210 2.210 3,000 +0.00(+0.00%)
Oct 19, 2012 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 18, 2012 2.210 2.210 2.210 2.210 3,000 -0.04(-1.78%)
Oct 17, 2012 2.250 2.250 2.200 2.250 6,896 +0.05(+2.27%)
Oct 16, 2012 2.220 2.220 2.200 2.200 2,500 -0.05(-2.22%)
Oct 15, 2012 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Oct 12, 2012 2.250 2.250 2.170 2.250 4,950 +0.08(+3.69%)
Oct 11, 2012 2.250 2.250 2.170 2.170 24,600 -0.08(-3.56%)
Oct 10, 2012 2.300 2.300 2.250 2.250 10,000 -0.10(-4.26%)
Oct 09, 2012 2.250 2.350 2.250 2.350 102,900 +0.10(+4.44%)
Oct 05, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2012 2.200 2.250 2.200 2.250 41,150 +0.03(+1.35%)
Oct 03, 2012 2.200 2.220 2.200 2.220 5,900 +0.02(+0.91%)
Oct 02, 2012 2.200 2.200 2.200 2.200 4,000 -0.04(-1.79%)
Oct 01, 2012 2.100 2.240 2.100 2.240 12,696 +0.14(+6.67%)
Sep 28, 2012 2.100 2.100 2.050 2.100 5,200 +0.10(+5.00%)
Sep 27, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2012 2.050 2.050 2.000 2.000 13,750 -0.05(-2.44%)
Sep 25, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 24, 2012 2.050 2.050 2.050 2.050 843 +0.00(+0.00%)
Sep 21, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 20, 2012 2.050 2.050 2.050 2.050 7,200 +0.00(+0.00%)
Sep 19, 2012 2.050 2.050 2.050 2.050 8,900 -0.04(-1.91%)
Sep 18, 2012 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 17, 2012 2.050 2.090 2.050 2.090 5,000 +0.09(+4.50%)
Sep 14, 2012 2.010 2.010 2.000 2.000 6,000 -0.02(-0.99%)
Sep 13, 2012 2.020 2.020 2.020 2.020 2,500 -0.03(-1.46%)
Sep 12, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 11, 2012 2.000 2.050 2.000 2.050 5,190 +0.04(+1.99%)
Sep 10, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 07, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 06, 2012 2.010 2.010 2.010 2.010 3,000 -0.07(-3.37%)
Sep 05, 2012 2.080 2.080 2.080 2.080 5,000 -0.02(-0.95%)
Sep 04, 2012 1.950 2.100 1.950 2.100 7,550 +0.10(+5.00%)
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%)
Jun 01, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
May 31, 2012 1.390 1.390 1.360 1.360 16,400 -0.01(-0.73%)
May 30, 2012 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
May 29, 2012 1.380 1.380 1.370 1.370 4,500 +0.05(+3.79%)
May 28, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
May 25, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
May 24, 2012 1.380 1.380 1.320 1.320 10,000 -0.17(-11.41%)
May 23, 2012 1.490 1.490 1.490 0 +0.00(+0.00%)
May 22, 2012 1.490 1.490 1.490 0 +0.00(+0.00%)
May 18, 2012 1.490 1.490 1.490 0 +0.00(+0.00%)
May 17, 2012 1.490 1.490 1.490 1.490 880 -0.01(-0.67%)
May 16, 2012 1.350 1.500 1.350 1.500 28,000 +0.23(+18.11%)
May 15, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
May 14, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
May 11, 2012 1.350 1.350 1.270 1.270 29,800 -0.08(-5.93%)
May 10, 2012 1.320 1.350 1.320 1.350 31,900 +0.09(+7.14%)
May 09, 2012 1.260 1.260 1.260 0 +0.00(+0.00%)
May 08, 2012 1.260 1.260 1.260 1.260 500 -0.06(-4.55%)
May 07, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
May 04, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
May 03, 2012 1.300 1.320 1.300 1.320 5,200 +0.03(+2.33%)
May 02, 2012 1.290 1.290 1.290 0 +0.00(+0.00%)
May 01, 2012 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 30, 2012 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Apr 27, 2012 1.290 1.290 1.290 1.290 3,020 +0.04(+3.20%)
Apr 26, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 25, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 24, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 23, 2012 1.250 1.250 1.250 1.250 79 +0.00(+0.00%)
Apr 20, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 19, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 18, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 17, 2012 1.250 1.250 1.250 1.250 2,600 +0.00(+0.00%)
Apr 16, 2012 1.260 1.260 1.250 1.250 12,500 -0.13(-9.42%)
Apr 13, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 12, 2012 1.250 1.380 1.250 1.380 47,200 +0.13(+10.40%)
Apr 11, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 10, 2012 1.250 1.250 1.250 1.250 1,000 -0.04(-3.10%)
Apr 09, 2012 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 05, 2012 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 04, 2012 1.290 1.290 1.290 1.290 3,000 -0.01(-0.77%)
Apr 03, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 02, 2012 1.300 1.300 1.300 1.300 7,410 +0.02(+1.56%)
Mar 30, 2012 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 29, 2012 1.280 1.280 1.280 1.280 1,600 +0.08(+6.67%)
Mar 28, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 27, 2012 1.200 1.200 1.200 1.200 4,000 -0.05(-4.00%)
Mar 26, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 23, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 22, 2012 1.310 1.310 1.250 1.250 20,000 -0.10(-7.41%)
Mar 21, 2012 1.450 1.450 1.350 1.350 12,515 -0.03(-2.17%)
Mar 20, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 19, 2012 1.380 1.380 1.380 1.380 2,000 +0.00(+0.00%)
Mar 16, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 15, 2012 1.380 1.380 1.380 1.380 1,500 +0.00(+0.00%)
Mar 14, 2012 1.380 1.380 1.380 1.380 3,500 +0.02(+1.47%)
Mar 13, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Mar 12, 2012 1.400 1.450 1.360 1.360 14,000 -0.04(-2.86%)
Mar 09, 2012 1.400 1.400 1.400 1.400 11,200 +0.00(+0.00%)
Mar 08, 2012 1.400 1.400 1.400 1.400 1,200 +0.00(+0.00%)
Mar 07, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 06, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 05, 2012 1.400 1.400 1.400 1.400 1,000 -0.03(-2.10%)
Mar 02, 2012 1.400 1.500 1.310 1.430 42,000 +0.03(+2.14%)
Mar 01, 2012 1.250 1.400 1.250 1.400 36,000 +0.15(+12.00%)
Feb 29, 2012 1.250 1.250 1.250 1.250 18,600 +0.00(+0.00%)
Feb 28, 2012 1.200 1.270 1.200 1.250 8,750 +0.05(+4.17%)
Feb 27, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 24, 2012 1.200 1.200 1.200 1.200 489 -0.06(-4.76%)
Feb 23, 2012 1.250 1.260 1.250 1.260 2,000 +0.06(+5.00%)
Feb 22, 2012 1.200 1.200 1.150 1.200 5,000 +0.05(+4.35%)
Feb 21, 2012 1.200 1.200 1.150 1.150 11,500 -0.05(-4.17%)
Feb 17, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 16, 2012 1.200 1.200 1.200 1.200 3,500 -0.05(-4.00%)
Feb 15, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 14, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 13, 2012 1.200 1.250 1.200 1.250 9,500 +0.05(+4.17%)
Feb 10, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 09, 2012 1.200 1.200 1.200 1.200 3,500 -0.05(-4.00%)
Feb 08, 2012 1.250 1.250 1.250 1.250 2,000 +0.05(+4.17%)
Feb 07, 2012 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Feb 06, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 03, 2012 1.070 1.200 1.070 1.200 8,520 +0.00(+0.00%)
Feb 02, 2012 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Feb 01, 2012 1.210 1.210 1.200 1.200 4,100 +0.00(+0.00%)
Jan 31, 2012 1.200 1.200 1.200 1.200 1,000 -0.10(-7.69%)
Jan 30, 2012 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 27, 2012 1.070 1.300 1.070 1.300 23,200 +0.25(+23.81%)
Jan 26, 2012 1.010 1.050 1.000 1.050 10,900 +0.05(+5.00%)
Jan 25, 2012 1.000 1.000 1.000 1.000 7,700 -0.05(-4.76%)
Jan 24, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 23, 2012 1.000 1.050 1.000 1.050 5,750 +0.00(+0.00%)
Jan 20, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 19, 2012 1.020 1.050 1.020 1.050 14,100 +0.03(+2.94%)
Jan 18, 2012 1.000 1.020 1.000 1.020 50,000 +0.02(+2.00%)
Jan 17, 2012 1.000 1.000 1.000 1.000 30,000 +0.00(+0.00%)
Jan 16, 2012 1.000 1.000 1.000 1.000 6,000 +0.01(+1.01%)
Jan 13, 2012 0.9800 0.9900 0.9800 0.9900 30,000 +0.03(+3.13%)
Jan 12, 2012 0.9600 0.9600 0.9600 0.9600 5,000 +0.00(+0.00%)
Jan 11, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 10, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 09, 2012 0.9500 0.9600 0.9500 0.9600 27,000 +0.00(+0.00%)
Jan 06, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 05, 2012 0.9500 0.9600 0.9500 0.9600 9,300 +0.01(+1.05%)
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.