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 (%)
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%)
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.