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 (%)
Oct 31, 2016 1.750 1.830 1.750 1.830 2,800 +0.08(+4.57%)
Oct 28, 2016 1.750 1.750 1.750 1.750 1,150 -0.05(-2.78%)
Oct 27, 2016 1.790 1.800 1.790 1.800 700 +0.07(+4.05%)
Oct 26, 2016 1.720 1.730 1.720 1.730 8,300 -0.02(-1.14%)
Oct 25, 2016 1.750 1.750 1.750 1.750 400 +0.00(+0.00%)
Oct 24, 2016 1.750 1.750 1.750 1.750 850 +0.00(+0.00%)
Oct 21, 2016 1.750 1.750 1.750 1.750 2,500 +0.00(+0.00%)
Oct 20, 2016 1.810 1.810 1.750 1.750 2,425 +0.00(+0.00%)
Oct 19, 2016 1.750 1.750 1.750 1.750 3,500 -0.05(-2.78%)
Oct 18, 2016 1.800 1.800 1.800 1.800 950 +0.12(+7.14%)
Oct 17, 2016 1.660 1.680 1.660 1.680 2,708 +0.00(+0.00%)
Oct 13, 2016 1.680 1.680 1.680 0 -0.12(-6.67%)
Oct 12, 2016 1.790 1.800 1.790 1.800 1,200 +0.00(+0.00%)
Oct 11, 2016 1.660 1.800 1.660 1.800 3,500 +0.00(+0.00%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.14(+8.43%)
Oct 06, 2016 1.660 1.660 1.650 1.660 800 +0.01(+0.61%)
Oct 05, 2016 1.760 1.760 1.650 1.650 14,100 -0.15(-8.33%)
Oct 04, 2016 1.760 1.800 1.760 1.800 1,020 +0.04(+2.27%)
Oct 03, 2016 1.760 1.760 1.760 1.760 1,000 -0.08(-4.35%)
Sep 30, 2016 1.830 1.840 1.830 1.840 5,792 +0.00(+0.00%)
Sep 29, 2016 1.760 1.840 1.760 1.840 4,500 +0.08(+4.55%)
Sep 28, 2016 1.780 1.840 1.760 1.760 2,656 +0.00(+0.00%)
Sep 27, 2016 1.850 1.850 1.760 1.760 12,860 -0.02(-1.12%)
Sep 26, 2016 1.780 1.780 1.780 1.780 1,000 +0.00(+0.00%)
Sep 23, 2016 1.760 1.780 1.760 1.780 16,660 -0.02(-1.11%)
Sep 22, 2016 1.800 1.800 1.800 1.800 2,000 +0.04(+2.27%)
Sep 21, 2016 1.800 1.850 1.760 1.760 10,203 +0.00(+0.00%)
Sep 20, 2016 1.760 1.760 1.760 1.760 200 +0.00(+0.00%)
Sep 16, 2016 1.760 1.760 1.760 0 +0.00(+0.00%)
Sep 15, 2016 1.760 1.760 1.760 1.760 1,100 -0.09(-4.86%)
Sep 13, 2016 1.850 1.850 1.850 0 +0.11(+6.32%)
Sep 12, 2016 1.740 1.740 1.740 1.740 5,952 -0.06(-3.33%)
Sep 09, 2016 1.800 1.800 1.800 1.800 9,100 +0.05(+2.86%)
Sep 08, 2016 1.750 1.750 1.750 1.750 3,700 +0.00(+0.00%)
Sep 07, 2016 1.750 1.750 1.750 1.750 13,700 +0.00(+0.00%)
Sep 06, 2016 1.750 1.750 1.750 1.750 500 +0.05(+2.94%)
Sep 02, 2016 1.700 1.700 1.700 0 +0.05(+3.03%)
Sep 01, 2016 1.700 1.700 1.650 1.650 2,000 -0.15(-8.33%)
Aug 31, 2016 1.720 1.800 1.720 1.800 8,131 +0.13(+7.78%)
Aug 29, 2016 1.670 1.670 1.670 0 -0.06(-3.47%)
Aug 26, 2016 1.680 1.780 1.670 1.730 5,000 -0.02(-1.14%)
Aug 25, 2016 1.660 1.750 1.660 1.750 11,838 +0.04(+2.34%)
Aug 24, 2016 1.680 1.710 1.660 1.710 2,100 -0.01(-0.58%)
Aug 23, 2016 1.730 1.730 1.720 1.720 3,600 -0.13(-7.03%)
Aug 22, 2016 1.660 1.850 1.660 1.850 1,000 +0.19(+11.45%)
Aug 19, 2016 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Aug 18, 2016 1.900 1.900 1.710 1.710 45,400 -0.10(-5.52%)
Aug 17, 2016 1.850 1.890 1.780 1.810 36,300 -0.04(-2.16%)
Aug 16, 2016 1.600 1.850 1.600 1.850 382,100 +0.25(+15.62%)
Aug 15, 2016 1.600 1.600 1.600 1.600 155,400 -0.02(-1.23%)
Aug 12, 2016 1.600 1.620 1.600 1.620 15,043 +0.02(+1.25%)
Aug 11, 2016 1.590 1.610 1.580 1.600 61,700 +0.02(+1.27%)
Aug 10, 2016 1.640 1.640 1.580 1.580 61,900 -0.06(-3.66%)
Aug 09, 2016 1.640 1.640 1.640 1.640 100 -0.01(-0.61%)
Aug 08, 2016 1.680 1.680 1.640 1.650 36,280 -0.03(-1.79%)
Aug 05, 2016 1.710 1.710 1.680 1.680 11,910 -0.04(-2.33%)
Aug 04, 2016 1.720 1.775 1.720 1.720 1,250 -0.06(-3.37%)
Aug 03, 2016 1.850 1.850 1.780 1.780 3,957 +0.08(+4.71%)
Aug 02, 2016 1.690 1.700 1.690 1.700 2,650 +0.01(+0.59%)
Jul 29, 2016 1.690 1.690 1.690 0 +0.06(+3.68%)
Jul 28, 2016 1.690 1.690 1.630 1.630 1,559 +0.03(+1.87%)
Jul 27, 2016 1.600 1.600 1.600 1.600 4,000 +0.02(+1.27%)
Jul 26, 2016 1.600 1.600 1.580 1.580 5,050 -0.07(-4.24%)
Jul 25, 2016 1.650 1.650 1.650 1.650 3,500 -0.03(-1.79%)
Jul 22, 2016 1.650 1.710 1.650 1.680 5,500 +0.04(+2.44%)
Jul 21, 2016 1.630 1.640 1.620 1.640 4,000 +0.02(+1.23%)
Jul 20, 2016 1.550 1.620 1.550 1.620 4,157 -0.04(-2.41%)
Jul 19, 2016 1.660 1.660 1.660 1.660 1,600 +0.09(+5.73%)
Jul 15, 2016 1.570 1.570 1.570 0 -0.33(-17.37%)
Jul 14, 2016 1.660 1.900 1.470 1.900 9,460 +0.25(+15.15%)
Jul 13, 2016 1.630 1.800 1.630 1.650 1,846 +0.00(+0.00%)
Jul 12, 2016 1.680 1.810 1.610 1.650 14,701 -0.02(-1.20%)
Jul 11, 2016 1.700 1.900 1.670 1.670 10,032 -0.02(-1.18%)
Jul 08, 2016 1.650 1.690 1.650 1.690 1,370 +0.14(+9.03%)
Jul 07, 2016 1.550 1.550 1.550 1.550 500 -0.05(-3.13%)
Jul 05, 2016 1.500 1.600 1.420 1.600 2,160 +0.00(+0.00%)
Jul 04, 2016 1.420 1.600 1.420 1.600 1,400 +0.10(+6.67%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.350 1.500 1.350 1.500 4,600 +0.05(+3.45%)
Jun 28, 2016 1.350 1.450 1.350 1.450 5,500 +0.00(+0.00%)
Jun 24, 2016 1.450 1.450 1.450 0 +0.03(+2.11%)
Jun 23, 2016 1.420 1.450 1.420 1.420 10,600 +0.05(+3.65%)
Jun 22, 2016 1.390 1.390 1.370 1.370 1,100 +0.02(+1.48%)
Jun 21, 2016 1.410 1.410 1.350 1.350 3,000 -0.06(-4.26%)
Jun 17, 2016 1.410 1.410 1.410 98 +0.01(+0.71%)
Jun 16, 2016 1.350 1.400 1.350 1.400 4,500 +0.05(+3.70%)
Jun 15, 2016 1.400 1.400 1.350 1.350 10,250 -0.05(-3.57%)
Jun 14, 2016 1.400 1.400 1.400 1.400 422 +0.00(+0.00%)
Jun 13, 2016 1.500 1.500 1.400 1.400 7,000 -0.05(-3.45%)
Jun 10, 2016 1.390 1.450 1.390 1.450 5,800 +0.10(+7.41%)
Jun 09, 2016 1.350 1.350 1.300 1.350 4,800 +0.05(+3.85%)
Jun 08, 2016 1.260 1.300 1.250 1.300 4,600 +0.04(+3.17%)
Jun 07, 2016 1.280 1.280 1.260 1.260 3,200 +0.01(+0.80%)
Jun 06, 2016 1.250 1.300 1.250 1.250 7,294 +0.04(+3.31%)
Jun 03, 2016 1.300 1.300 1.210 1.210 2,125 +0.01(+0.83%)
Jun 02, 2016 1.530 1.530 1.200 1.200 13,800 -0.30(-20.00%)
Jun 01, 2016 1.180 1.570 1.180 1.500 3,550 +0.21(+16.28%)
May 31, 2016 1.180 1.320 1.180 1.290 11,100 +0.04(+3.20%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.240 1.240 1.240 1.240 300 -0.04(-3.13%)
May 25, 2016 1.250 1.280 1.240 1.280 11,300 +0.04(+3.23%)
May 24, 2016 1.240 1.240 1.240 1.240 4,570 +0.00(+0.00%)
May 20, 2016 1.240 1.240 1.240 0 -0.05(-3.88%)
May 19, 2016 1.290 1.290 1.290 1.290 1,300 +0.05(+4.03%)
May 18, 2016 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
May 17, 2016 1.250 1.290 1.210 1.210 3,500 +0.03(+2.54%)
May 16, 2016 1.180 1.180 1.180 1.180 200 -0.06(-4.84%)
May 13, 2016 1.200 1.240 1.200 1.240 16,600 -0.01(-0.80%)
May 12, 2016 1.260 1.260 1.250 1.250 1,452 +0.00(+0.00%)
May 11, 2016 1.170 1.250 1.170 1.250 94,799 +0.03(+2.46%)
May 10, 2016 1.170 1.220 1.170 1.220 3,475 +0.06(+5.17%)
May 09, 2016 1.160 1.160 1.160 1.160 3,100 +0.00(+0.00%)
May 06, 2016 1.230 1.230 1.150 1.160 11,100 -0.07(-5.69%)
May 05, 2016 1.150 1.230 1.150 1.230 17,000 +0.06(+5.13%)
May 04, 2016 1.200 1.200 1.160 1.170 9,857 -0.06(-4.88%)
May 03, 2016 1.200 1.250 1.200 1.230 122,330 -0.02(-1.60%)
May 02, 2016 1.230 1.250 1.230 1.250 34,100 +0.05(+4.17%)
Apr 29, 2016 1.220 1.220 1.200 1.200 2,350 +0.00(+0.00%)
Apr 28, 2016 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Apr 27, 2016 1.220 1.220 1.200 1.200 99,300 -0.05(-4.00%)
Apr 26, 2016 1.190 1.250 1.190 1.250 1,000 +0.05(+4.17%)
Apr 25, 2016 1.200 1.210 1.200 1.200 57,500 +0.00(+0.00%)
Apr 22, 2016 1.200 1.200 1.200 1.200 2,000 +0.01(+0.84%)
Apr 21, 2016 1.250 1.280 1.190 1.190 14,044 +0.00(+0.00%)
Apr 20, 2016 1.200 1.200 1.190 1.190 8,919 +0.00(+0.00%)
Apr 19, 2016 1.200 1.250 1.170 1.190 103,008 -0.11(-8.46%)
Apr 18, 2016 1.290 1.300 1.290 1.300 7,500 +0.05(+4.00%)
Apr 15, 2016 1.200 1.290 1.100 1.250 11,200 -0.05(-3.85%)
Apr 14, 2016 1.300 1.300 1.280 1.300 418,700 +0.00(+0.00%)
Apr 13, 2016 1.300 1.300 1.300 1.300 32,700 +0.00(+0.00%)
Apr 12, 2016 1.300 1.300 1.270 1.300 8,000 +0.01(+0.78%)
Apr 11, 2016 1.280 1.290 1.280 1.290 8,900 +0.04(+3.20%)
Apr 08, 2016 1.250 1.250 1.220 1.250 262,700 +0.04(+3.31%)
Apr 07, 2016 1.210 1.250 1.200 1.210 358,985 +0.00(+0.00%)
Apr 06, 2016 1.170 1.250 1.170 1.210 14,300 +0.06(+5.22%)
Apr 05, 2016 1.200 1.200 1.150 1.150 10,800 -0.07(-5.74%)
Apr 04, 2016 1.220 1.220 1.220 1.220 3,001 +0.00(+0.00%)
Apr 01, 2016 1.250 1.260 1.220 1.220 5,430 +0.05(+4.27%)
Mar 31, 2016 1.270 1.270 1.150 1.170 4,100 -0.01(-0.85%)
Mar 30, 2016 1.270 1.270 1.160 1.180 32,045 -0.07(-5.60%)
Mar 29, 2016 1.260 1.260 1.230 1.250 5,300 +0.00(+0.00%)
Mar 28, 2016 1.260 1.260 1.250 1.250 1,125 -0.01(-0.79%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.400 1.400 1.250 1.250 1,050 +0.05(+4.17%)
Mar 22, 2016 1.320 1.330 1.200 1.200 66,974 -0.13(-9.77%)
Mar 21, 2016 1.330 1.350 1.330 1.330 295,200 -0.03(-2.56%)
Mar 18, 2016 1.330 1.365 1.320 1.365 66,875 +0.03(+2.63%)
Mar 17, 2016 1.330 1.355 1.260 1.330 217,569 +0.00(+0.00%)
Mar 16, 2016 1.330 1.330 1.330 1.330 121,300 +0.00(+0.00%)
Mar 15, 2016 1.330 1.340 1.330 1.330 45,245 -0.07(-5.00%)
Mar 11, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 09, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 08, 2016 1.350 1.480 1.350 1.480 400 +0.11(+8.03%)
Mar 07, 2016 1.290 1.500 1.290 1.370 22,500 +0.10(+7.87%)
Mar 04, 2016 1.370 1.370 1.270 1.270 24,600 -0.18(-12.41%)
Mar 03, 2016 1.250 1.450 1.250 1.450 6,991 +0.20(+16.00%)
Mar 02, 2016 1.260 1.260 1.250 1.250 614 +0.05(+4.17%)
Mar 01, 2016 1.250 1.420 1.200 1.200 23,700 -0.05(-4.00%)
Feb 29, 2016 1.100 1.260 1.100 1.250 25,231 +0.07(+5.93%)
Feb 26, 2016 1.180 1.180 1.180 1.180 150 -0.06(-4.84%)
Feb 25, 2016 1.200 1.240 1.090 1.240 20,900 +0.00(+0.00%)
Feb 24, 2016 1.160 1.250 1.160 1.240 14,200 +0.04(+3.33%)
Feb 23, 2016 1.170 1.220 1.160 1.200 14,206 +0.00(+0.00%)
Feb 22, 2016 1.200 1.230 1.200 1.200 81,700 +0.00(+0.00%)
Feb 19, 2016 1.260 1.260 1.200 1.200 29,800 -0.05(-4.00%)
Feb 18, 2016 1.210 1.350 1.210 1.250 9,300 +0.04(+3.31%)
Feb 17, 2016 1.130 1.210 1.130 1.210 7,478 +0.08(+7.08%)
Feb 16, 2016 1.140 1.200 1.120 1.130 4,400 -0.13(-10.32%)
Feb 12, 2016 1.260 1.260 1.260 0 +0.08(+6.78%)
Feb 11, 2016 1.190 1.190 1.120 1.180 4,200 -0.02(-1.67%)
Feb 10, 2016 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Feb 08, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 04, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 03, 2016 1.250 1.250 1.100 1.180 11,780 +0.08(+7.27%)
Feb 02, 2016 1.150 1.150 1.100 1.100 5,100 -0.05(-4.35%)
Feb 01, 2016 1.250 1.250 1.150 1.150 3,200 -0.05(-4.17%)
Jan 29, 2016 1.170 1.230 1.130 1.200 26,895 +0.12(+11.11%)
Jan 28, 2016 1.150 1.170 1.070 1.080 9,658 +0.02(+1.89%)
Jan 27, 2016 1.150 1.150 1.050 1.060 2,050 +0.04(+3.92%)
Jan 26, 2016 1.050 1.050 1.020 1.020 5,100 -0.03(-2.86%)
Jan 25, 2016 1.000 1.080 1.000 1.050 6,917 +0.09(+9.38%)
Jan 21, 2016 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Jan 20, 2016 1.000 1.050 0.9100 1.000 21,350 -0.06(-5.66%)
Jan 19, 2016 1.050 1.060 1.010 1.060 37,177 -0.09(-7.83%)
Jan 18, 2016 1.110 1.200 1.100 1.150 18,195 -0.10(-8.00%)
Jan 15, 2016 1.250 1.250 1.250 1.250 100 +0.05(+4.17%)
Jan 14, 2016 1.320 1.320 1.200 1.200 8,300 -0.15(-11.11%)
Jan 13, 2016 1.350 1.350 1.350 1.350 16,752 +0.00(+0.00%)
Jan 12, 2016 1.350 1.360 1.350 1.350 22,908 +0.00(+0.00%)
Jan 11, 2016 1.350 1.360 1.350 1.350 3,700 -0.15(-10.00%)
Jan 08, 2016 1.500 1.500 1.500 1.500 100 -0.11(-6.83%)
Jan 07, 2016 1.360 1.610 1.350 1.610 1,480 +0.16(+11.03%)
Jan 06, 2016 1.450 1.450 1.450 1.450 1,800 +0.00(+0.00%)
Jan 05, 2016 1.450 1.500 1.450 1.450 2,814 -0.18(-11.04%)
Dec 31, 2015 1.630 1.630 1.630 0 +0.29(+21.64%)
Dec 30, 2015 1.340 1.340 1.340 1.340 300 -0.02(-1.47%)
Dec 29, 2015 1.450 1.450 1.330 1.360 11,017 +0.01(+0.74%)
Dec 24, 2015 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 23, 2015 1.350 1.350 1.320 1.320 6,500 +0.03(+2.33%)
Dec 22, 2015 1.310 1.340 1.290 1.290 43,000 -0.04(-3.01%)
Dec 21, 2015 1.400 1.450 1.320 1.330 24,640 -0.06(-4.32%)
Dec 18, 2015 1.470 1.500 1.390 1.390 53,000 -0.06(-4.14%)
Dec 17, 2015 1.560 1.560 1.440 1.450 7,017 -0.10(-6.45%)
Dec 16, 2015 1.620 1.620 1.550 1.550 5,300 +0.00(+0.00%)
Dec 15, 2015 1.440 1.590 1.440 1.550 6,900 +0.05(+3.33%)
Dec 14, 2015 1.530 1.530 1.500 1.500 2,900 -0.09(-5.66%)
Dec 11, 2015 1.600 1.600 1.590 1.590 1,765 +0.00(+0.00%)
Dec 10, 2015 1.550 1.590 1.520 1.590 4,400 -0.01(-0.63%)
Dec 09, 2015 1.650 1.650 1.570 1.600 8,500 -0.05(-3.03%)
Dec 08, 2015 1.650 1.700 1.630 1.650 15,500 -0.10(-5.71%)
Dec 07, 2015 1.680 1.750 1.660 1.750 3,250 +0.00(+0.00%)
Dec 04, 2015 1.750 1.750 1.750 1.750 900 -0.07(-3.85%)
Dec 03, 2015 1.820 1.820 1.820 1.820 554 -0.08(-4.21%)
Dec 02, 2015 1.890 1.900 1.800 1.900 6,495 +0.10(+5.56%)
Dec 01, 2015 1.800 1.830 1.800 1.800 7,000 +0.00(+0.00%)
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%)
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.