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 (%)
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%)
Sep 02, 2014 5.850 5.960 5.840 5.910 4,640 +0.01(+0.17%)
Aug 29, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 28, 2014 6.040 6.040 5.900 5.900 7,173 -0.10(-1.67%)
Aug 27, 2014 5.840 6.000 5.840 6.000 28,249 +0.08(+1.35%)
Aug 26, 2014 6.200 6.200 5.610 5.920 26,340 -0.20(-3.27%)
Aug 25, 2014 6.250 6.250 6.000 6.120 19,373 +0.20(+3.38%)
Aug 22, 2014 6.020 6.020 5.900 5.920 19,347 -0.11(-1.82%)
Aug 21, 2014 6.000 6.030 6.000 6.030 110,995 +0.03(+0.50%)
Aug 20, 2014 6.000 6.050 6.000 6.000 8,850 -0.01(-0.17%)
Aug 19, 2014 6.020 6.050 6.020 6.010 30,825 -0.01(-0.17%)
Aug 18, 2014 6.000 6.100 6.000 6.020 40,070 -0.08(-1.31%)
Aug 15, 2014 6.010 6.100 6.000 6.100 30,945 +0.09(+1.50%)
Aug 14, 2014 6.050 6.050 6.000 6.010 36,468 -0.01(-0.17%)
Aug 13, 2014 6.080 6.120 6.020 6.020 26,450 -0.07(-1.15%)
Aug 12, 2014 6.100 6.180 6.080 6.090 11,287 -0.01(-0.16%)
Aug 11, 2014 6.110 6.110 6.100 6.100 11,301 +0.00(+0.00%)
Aug 08, 2014 6.120 6.120 6.100 6.100 4,200 -0.01(-0.16%)
Aug 07, 2014 6.240 6.250 6.100 6.110 5,300 -0.13(-2.08%)
Aug 06, 2014 6.100 6.240 6.100 6.240 3,835 +0.14(+2.30%)
Aug 05, 2014 6.050 6.150 6.050 6.100 27,550 +0.05(+0.83%)
Aug 01, 2014 6.050 6.050 6.050 0 -0.05(-0.82%)
Jul 31, 2014 6.050 6.100 6.050 6.100 5,380 -0.03(-0.49%)
Jul 30, 2014 6.150 6.150 6.130 6.130 480 -0.02(-0.33%)
Jul 29, 2014 6.030 6.150 6.030 6.150 5,517 +0.12(+1.99%)
Jul 28, 2014 6.030 6.070 6.020 6.030 21,280 +0.01(+0.17%)
Jul 25, 2014 6.150 6.150 6.000 6.020 15,818 -0.10(-1.63%)
Jul 24, 2014 6.070 6.140 6.000 6.120 7,376 +0.02(+0.33%)
Jul 23, 2014 6.090 6.210 6.000 6.100 30,756 +0.02(+0.33%)
Jul 22, 2014 6.140 6.160 6.080 6.080 19,630 -0.03(-0.49%)
Jul 21, 2014 6.130 6.170 6.110 6.110 4,587 -0.01(-0.16%)
Jul 18, 2014 6.110 6.200 6.110 6.120 11,967 +0.00(+0.00%)
Jul 17, 2014 6.200 6.200 6.110 6.120 20,888 -0.05(-0.81%)
Jul 16, 2014 6.270 6.330 6.150 6.170 16,500 +0.02(+0.33%)
Jul 15, 2014 6.200 6.230 6.150 6.150 13,753 -0.05(-0.81%)
Jul 14, 2014 6.240 6.240 6.140 6.200 2,200 +0.05(+0.81%)
Jul 11, 2014 6.130 6.150 6.130 6.150 2,960 +0.02(+0.33%)
Jul 10, 2014 6.320 6.320 6.130 6.130 2,330 -0.02(-0.33%)
Jul 09, 2014 6.330 6.330 6.110 6.150 5,767 -0.11(-1.76%)
Jul 08, 2014 6.150 6.260 6.140 6.260 9,981 -0.01(-0.16%)
Jul 07, 2014 6.100 6.300 6.100 6.270 15,950 +0.07(+1.13%)
Jul 04, 2014 6.300 6.500 6.050 6.200 18,346 -0.10(-1.59%)
Jul 03, 2014 6.260 6.480 6.200 6.300 25,580 +0.05(+0.80%)
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.