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 (%)
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%)
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.