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 (%)
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%)
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.