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, 2017 1.450 1.450 1.420 1.420 7,000 -0.07(-4.70%)
Oct 30, 2017 1.410 1.490 1.410 1.490 4,000 +0.00(+0.00%)
Oct 27, 2017 1.450 1.490 1.450 1.490 2,000 +0.00(+0.00%)
Oct 26, 2017 1.450 1.490 1.450 1.490 18,500 +0.02(+1.36%)
Oct 25, 2017 1.500 1.500 1.450 1.470 18,150 +0.06(+4.26%)
Oct 24, 2017 1.450 1.450 1.410 1.410 7,100 -0.04(-2.76%)
Oct 23, 2017 1.460 1.460 1.450 1.450 3,000 -0.10(-6.45%)
Oct 20, 2017 1.490 1.550 1.490 1.550 27,300 +0.04(+2.65%)
Oct 19, 2017 1.410 1.520 1.410 1.510 38,800 +0.01(+0.67%)
Oct 18, 2017 1.450 1.500 1.450 1.500 63,750 +0.10(+7.14%)
Oct 17, 2017 1.410 1.410 1.340 1.400 41,616 -0.09(-6.04%)
Oct 16, 2017 1.450 1.490 1.450 1.490 2,500 +0.09(+6.43%)
Oct 13, 2017 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Oct 12, 2017 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Oct 11, 2017 1.400 1.400 1.400 1.400 3,069 +0.00(+0.00%)
Oct 10, 2017 1.400 1.400 1.400 1.400 7,900 +0.00(+0.00%)
Oct 05, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 04, 2017 1.460 1.460 1.390 1.390 40,260 -0.08(-5.44%)
Oct 02, 2017 1.470 1.470 1.470 0 +0.02(+1.38%)
Sep 29, 2017 1.450 1.450 1.450 1.450 3,300 +0.00(+0.00%)
Sep 27, 2017 1.450 1.450 1.450 0 -0.05(-3.33%)
Sep 26, 2017 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Sep 25, 2017 1.500 1.500 1.500 1.500 2,197 +0.00(+0.00%)
Sep 22, 2017 1.490 1.500 1.490 1.500 12,500 +0.08(+5.63%)
Sep 21, 2017 1.420 1.420 1.420 1.420 7,000 +0.02(+1.43%)
Sep 20, 2017 1.470 1.470 1.350 1.400 56,450 +0.00(+0.00%)
Sep 19, 2017 1.370 1.400 1.370 1.400 22,500 +0.04(+2.94%)
Sep 18, 2017 1.350 1.360 1.350 1.360 2,971 -0.04(-2.86%)
Sep 15, 2017 1.510 1.510 1.400 1.400 9,880 -0.10(-6.67%)
Sep 14, 2017 1.500 1.500 1.490 1.500 1,480 +0.07(+4.90%)
Sep 13, 2017 1.340 1.500 1.340 1.430 30,900 +0.08(+5.93%)
Sep 12, 2017 1.390 1.390 1.260 1.350 11,100 -0.06(-4.26%)
Sep 08, 2017 1.410 1.410 1.410 0 -0.09(-6.00%)
Sep 07, 2017 1.400 1.500 1.400 1.500 3,700 +0.10(+7.14%)
Sep 06, 2017 1.400 1.400 1.400 1.400 2,400 +0.00(+0.00%)
Sep 05, 2017 1.450 1.450 1.390 1.400 14,550 -0.15(-9.68%)
Aug 31, 2017 1.550 1.550 1.550 0 +0.10(+6.90%)
Aug 30, 2017 1.550 1.550 1.450 1.450 10,100 -0.15(-9.38%)
Aug 24, 2017 1.600 1.600 1.600 0 -0.04(-2.44%)
Aug 21, 2017 1.640 1.640 1.640 0 -0.07(-4.09%)
Aug 16, 2017 1.710 1.710 1.710 0 +0.11(+6.87%)
Aug 15, 2017 1.650 1.650 1.600 1.600 17,200 -0.05(-3.03%)
Aug 14, 2017 1.650 1.650 1.650 1.650 37,600 -0.05(-2.94%)
Aug 11, 2017 1.700 1.700 1.700 1.700 21,700 +0.00(+0.00%)
Aug 10, 2017 1.740 1.740 1.700 1.700 6,555 -0.04(-2.30%)
Aug 09, 2017 1.700 1.740 1.700 1.740 18,300 +0.00(+0.00%)
Aug 08, 2017 1.700 1.740 1.700 1.740 1,100 +0.04(+2.35%)
Aug 04, 2017 1.700 1.700 1.700 1.700 15,000 +0.03(+1.80%)
Aug 03, 2017 1.660 1.670 1.660 1.670 5,528 -0.03(-1.76%)
Aug 02, 2017 1.700 1.700 1.700 1.700 28,800 +0.00(+0.00%)
Aug 01, 2017 1.700 1.710 1.700 1.700 21,700 +0.05(+3.03%)
Jul 31, 2017 1.700 1.700 1.650 1.650 13,500 -0.02(-1.20%)
Jul 28, 2017 1.650 1.670 1.650 1.670 12,500 +0.07(+4.37%)
Jul 27, 2017 1.500 1.670 1.500 1.600 58,800 +0.18(+12.68%)
Jul 26, 2017 1.540 1.610 1.420 1.420 32,780 -0.03(-2.07%)
Jul 24, 2017 1.450 1.450 1.450 0 +0.03(+2.11%)
Jul 21, 2017 1.600 1.600 1.420 1.420 21,200 -0.06(-4.05%)
Jul 20, 2017 1.480 1.480 1.480 1.480 420 +0.00(+0.00%)
Jul 18, 2017 1.480 1.480 1.480 0 -0.21(-12.43%)
Jul 17, 2017 1.430 1.690 1.420 1.690 1,400 +0.09(+5.62%)
Jul 14, 2017 1.610 1.610 1.510 1.600 26,276 -0.02(-1.23%)
Jul 13, 2017 1.500 1.620 1.460 1.620 14,309 +0.12(+8.00%)
Jul 12, 2017 1.440 1.500 1.440 1.500 1,000 +0.07(+4.90%)
Jul 11, 2017 1.430 1.430 1.430 1.430 1,900 -0.07(-4.67%)
Jul 10, 2017 1.350 1.500 1.350 1.500 15,400 +0.00(+0.00%)
Jul 07, 2017 1.500 1.500 1.500 1.500 4,000 +0.09(+6.38%)
Jul 06, 2017 1.400 1.410 1.400 1.410 16,400 +0.01(+0.71%)
Jul 05, 2017 1.400 1.410 1.350 1.400 39,100 +0.09(+6.87%)
Jul 04, 2017 1.450 1.550 1.310 1.310 28,650 -0.28(-17.61%)
Jul 03, 2017 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 30, 2017 1.450 1.590 1.450 1.590 14,535 +0.14(+9.66%)
Jun 29, 2017 1.470 1.490 1.450 1.450 9,347 -0.03(-2.03%)
Jun 28, 2017 1.460 1.480 1.460 1.480 7,000 -0.01(-0.67%)
Jun 26, 2017 1.490 1.490 1.490 0 +0.03(+2.05%)
Jun 23, 2017 1.490 1.490 1.460 1.460 8,296 -0.02(-1.35%)
Jun 22, 2017 1.480 1.480 1.480 1.480 550 +0.00(+0.00%)
Jun 21, 2017 1.490 1.490 1.480 1.480 2,000 +0.00(+0.00%)
Jun 19, 2017 1.480 1.480 1.480 0 -0.02(-1.33%)
Jun 14, 2017 1.500 1.500 1.500 0 -0.15(-9.09%)
Jun 09, 2017 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 08, 2017 1.650 1.650 1.650 1.650 200 +0.05(+3.12%)
Jun 05, 2017 1.600 1.600 1.600 0 +0.01(+0.63%)
Jun 02, 2017 1.480 1.590 1.480 1.590 8,219 +0.09(+6.00%)
Jun 01, 2017 1.480 1.500 1.480 1.500 5,100 +0.00(+0.00%)
May 30, 2017 1.500 1.500 1.500 0 +0.02(+1.35%)
May 26, 2017 1.480 1.480 1.480 0 +0.00(+0.00%)
May 25, 2017 1.540 1.540 1.480 1.480 8,200 -0.06(-3.90%)
May 24, 2017 1.540 1.540 1.520 1.540 14,694 -0.04(-2.53%)
May 23, 2017 1.580 1.580 1.580 1.580 3,000 +0.03(+1.94%)
May 19, 2017 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
May 18, 2017 1.550 1.550 1.550 1.550 1,360 +0.03(+1.97%)
May 17, 2017 1.650 1.650 1.520 1.520 4,730 -0.13(-7.88%)
May 16, 2017 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
May 12, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
May 10, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
May 09, 2017 1.810 1.810 1.750 1.750 1,150 +0.00(+0.00%)
May 08, 2017 1.750 1.750 1.750 1.750 1,700 +0.00(+0.00%)
May 05, 2017 1.760 1.760 1.750 1.750 500 -0.03(-1.69%)
May 04, 2017 1.780 1.780 1.780 1.780 2,600 +0.00(+0.00%)
May 03, 2017 1.800 1.850 1.780 1.780 8,570 -0.02(-1.11%)
May 02, 2017 1.760 1.800 1.760 1.800 800 +0.06(+3.45%)
May 01, 2017 1.650 1.740 1.650 1.740 4,212 +0.06(+3.57%)
Apr 28, 2017 1.600 1.680 1.600 1.680 2,600 +0.13(+8.39%)
Apr 27, 2017 1.600 1.610 1.550 1.550 7,655 +0.03(+1.97%)
Apr 25, 2017 1.520 1.520 1.520 0 +0.00(+0.00%)
Apr 24, 2017 1.550 1.550 1.520 1.520 1,780 -0.03(-1.94%)
Apr 21, 2017 1.520 1.550 1.520 1.550 47,800 +0.02(+1.31%)
Apr 19, 2017 1.530 1.530 1.530 20 -0.02(-1.29%)
Apr 17, 2017 1.550 1.550 1.550 0 +0.04(+2.65%)
Apr 13, 2017 1.500 1.510 1.500 1.510 2,750 +0.04(+2.72%)
Apr 12, 2017 1.470 1.470 1.470 1.470 300 +0.02(+1.38%)
Apr 11, 2017 1.440 1.450 1.440 1.450 10,262 +0.01(+0.69%)
Apr 10, 2017 1.480 1.480 1.440 1.440 3,800 -0.06(-4.00%)
Apr 07, 2017 1.520 1.520 1.470 1.500 2,100 -0.04(-2.60%)
Apr 06, 2017 1.440 1.670 1.440 1.540 12,050 +0.02(+1.32%)
Apr 05, 2017 1.410 1.520 1.400 1.520 2,500 -0.03(-1.94%)
Apr 04, 2017 1.410 1.550 1.410 1.550 1,425 +0.00(+0.00%)
Mar 31, 2017 1.550 1.550 1.550 0 +0.05(+3.33%)
Mar 28, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 24, 2017 1.550 1.550 1.550 0 -0.05(-3.13%)
Mar 23, 2017 1.650 1.650 1.600 1.600 2,000 -0.05(-3.03%)
Mar 22, 2017 1.650 1.650 1.650 1.650 2,987 +0.00(+0.00%)
Mar 21, 2017 1.650 1.650 1.650 1.650 500 -0.03(-1.79%)
Mar 17, 2017 1.680 1.680 1.680 0 +0.03(+1.82%)
Mar 16, 2017 1.650 1.650 1.650 1.650 12,400 +0.00(+0.00%)
Mar 15, 2017 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Mar 14, 2017 1.650 1.650 1.650 1.650 1,800 +0.00(+0.00%)
Mar 13, 2017 1.660 1.660 1.650 1.650 8,400 +0.00(+0.00%)
Mar 10, 2017 1.680 1.680 1.650 1.650 11,950 +0.00(+0.00%)
Mar 09, 2017 1.660 1.660 1.650 1.650 1,000 -0.05(-2.94%)
Mar 08, 2017 1.650 1.700 1.650 1.700 3,440 +0.04(+2.41%)
Mar 07, 2017 1.660 1.660 1.660 1.660 1,000 +0.00(+0.00%)
Mar 06, 2017 1.660 1.750 1.660 1.660 4,900 +0.00(+0.00%)
Mar 03, 2017 1.670 1.670 1.660 1.660 1,000 -0.10(-5.68%)
Mar 02, 2017 1.660 1.760 1.660 1.760 9,392 +0.10(+6.02%)
Mar 01, 2017 1.700 1.700 1.660 1.660 1,197 -0.03(-1.78%)
Feb 28, 2017 1.670 1.720 1.660 1.690 7,556 -0.01(-0.59%)
Feb 24, 2017 1.700 1.700 1.700 0 +0.04(+2.41%)
Feb 23, 2017 1.660 1.660 1.660 1.660 5,900 +0.00(+0.00%)
Feb 22, 2017 1.690 1.690 1.660 1.660 3,000 -0.08(-4.60%)
Feb 21, 2017 1.800 1.800 1.720 1.740 3,550 +0.09(+5.45%)
Feb 17, 2017 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 16, 2017 1.650 1.660 1.650 1.650 17,150 -0.01(-0.60%)
Feb 15, 2017 1.720 1.720 1.660 1.660 4,300 -0.06(-3.49%)
Feb 14, 2017 1.720 1.720 1.720 1.720 3,740 +0.00(+0.00%)
Feb 13, 2017 1.710 1.720 1.710 1.720 4,600 +0.01(+0.58%)
Feb 10, 2017 1.710 1.720 1.710 1.710 4,395 -0.01(-0.58%)
Feb 09, 2017 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Feb 07, 2017 1.720 1.720 1.720 0 -0.03(-1.71%)
Feb 06, 2017 1.750 1.750 1.750 1.750 2,600 +0.00(+0.00%)
Feb 03, 2017 1.750 1.750 1.750 1.750 12,601 +0.00(+0.00%)
Feb 02, 2017 1.750 1.750 1.750 1.750 3,400 +0.04(+2.34%)
Jan 26, 2017 1.710 1.710 1.710 0 -0.05(-2.84%)
Jan 25, 2017 1.800 1.890 1.760 1.760 3,376 -0.01(-0.56%)
Jan 24, 2017 1.800 1.800 1.770 1.770 21,080 -0.03(-1.67%)
Jan 23, 2017 1.800 1.800 1.800 1.800 1,856 +0.04(+2.27%)
Jan 19, 2017 1.760 1.760 1.760 0 -0.04(-2.22%)
Jan 18, 2017 1.800 1.800 1.800 1.800 361 +0.01(+0.56%)
Jan 17, 2017 1.850 2.000 1.790 1.790 22,040 +0.00(+0.00%)
Jan 13, 2017 1.790 1.790 1.790 0 +0.02(+1.13%)
Jan 12, 2017 1.750 1.860 1.750 1.770 6,900 +0.07(+4.12%)
Jan 10, 2017 1.700 1.700 1.700 0 -0.10(-5.56%)
Jan 09, 2017 1.800 1.800 1.800 1.800 700 -0.01(-0.55%)
Jan 05, 2017 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 04, 2017 1.800 1.800 1.800 1.800 3,800 -0.14(-7.22%)
Jan 03, 2017 1.650 2.000 1.650 1.940 2,700 +0.09(+4.86%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.23(+14.20%)
Dec 29, 2016 1.630 1.630 1.620 1.620 1,000 +0.00(+0.00%)
Dec 28, 2016 1.620 1.620 1.620 1.620 400 +0.01(+0.62%)
Dec 23, 2016 1.610 1.610 1.610 0 -0.05(-3.01%)
Dec 22, 2016 1.700 1.700 1.660 1.660 16,600 -0.04(-2.35%)
Dec 21, 2016 1.650 1.700 1.650 1.700 7,700 +0.05(+3.03%)
Dec 20, 2016 1.640 1.650 1.600 1.650 19,100 +0.08(+5.10%)
Dec 19, 2016 1.600 1.600 1.570 1.570 19,639 +0.01(+0.64%)
Dec 16, 2016 1.560 1.560 1.560 1.560 11,800 +0.00(+0.00%)
Dec 15, 2016 1.640 1.640 1.400 1.560 43,300 -0.08(-4.88%)
Dec 14, 2016 1.640 1.650 1.640 1.640 2,850 -0.01(-0.61%)
Dec 13, 2016 1.650 1.650 1.640 1.650 12,000 +0.00(+0.00%)
Dec 12, 2016 1.700 1.700 1.650 1.650 12,500 -0.05(-2.94%)
Dec 09, 2016 1.700 1.800 1.700 1.700 14,400 +0.05(+3.03%)
Dec 08, 2016 1.660 1.700 1.600 1.650 14,200 -0.10(-5.71%)
Dec 07, 2016 1.650 1.750 1.650 1.750 8,750 +0.10(+6.06%)
Dec 06, 2016 1.650 1.650 1.650 1.650 9,300 -0.05(-2.94%)
Dec 05, 2016 1.700 1.700 1.700 1.700 300 +0.10(+6.25%)
Dec 02, 2016 1.600 1.600 1.600 1.600 200 -0.08(-4.76%)
Dec 01, 2016 1.680 1.680 1.680 1.680 4,800 -0.02(-1.18%)
Nov 30, 2016 1.680 1.750 1.680 1.700 10,609 +0.02(+1.19%)
Nov 29, 2016 1.680 1.680 1.680 1.680 5,090 -0.02(-1.18%)
Nov 25, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 24, 2016 1.620 1.700 1.610 1.700 2,600 +0.09(+5.59%)
Nov 23, 2016 1.610 1.610 1.610 1.610 150 +0.01(+0.63%)
Nov 22, 2016 1.630 1.630 1.600 1.600 4,000 -0.03(-1.84%)
Nov 21, 2016 1.600 1.630 1.600 1.630 3,536 +0.02(+1.24%)
Nov 18, 2016 1.610 1.610 1.610 1.610 600 -0.09(-5.29%)
Nov 17, 2016 1.580 1.700 1.440 1.700 11,500 +0.10(+6.25%)
Nov 16, 2016 1.740 1.740 1.580 1.600 9,550 -0.14(-8.05%)
Nov 15, 2016 1.740 1.740 1.740 1.740 2,500 -0.02(-1.14%)
Nov 14, 2016 1.770 1.770 1.760 1.760 1,095 +0.00(+0.00%)
Nov 10, 2016 1.760 1.760 1.760 0 -0.24(-12.00%)
Nov 09, 2016 1.980 2.000 1.980 2.000 3,839 +0.25(+14.29%)
Nov 08, 2016 1.750 1.750 1.750 1.750 921 +0.00(+0.00%)
Nov 07, 2016 1.750 1.750 1.750 1.750 1,000 -0.23(-11.62%)
Nov 04, 2016 1.980 1.980 1.980 1.980 100 +0.00(+0.00%)
Nov 03, 2016 1.870 1.980 1.760 1.980 1,925 +0.11(+5.88%)
Nov 02, 2016 1.760 1.870 1.760 1.870 3,247 +0.04(+2.19%)
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.