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 (%)
Jan 31, 2018 1.200 1.250 1.120 1.250 39,550 +0.23(+22.55%)
Jan 30, 2018 1.150 1.150 0.9700 1.020 12,340 -0.16(-13.56%)
Jan 29, 2018 1.150 1.180 1.150 1.180 800 +0.03(+2.61%)
Jan 26, 2018 1.200 1.200 1.150 1.150 3,700 +0.00(+0.00%)
Jan 25, 2018 1.070 1.200 1.070 1.150 65,340 +0.06(+5.50%)
Jan 24, 2018 1.080 1.090 1.020 1.090 8,500 +0.04(+3.81%)
Jan 23, 2018 1.060 1.060 1.050 1.050 6,700 -0.01(-0.94%)
Jan 22, 2018 1.040 1.060 1.020 1.060 72,150 +0.01(+0.95%)
Jan 19, 2018 1.070 1.080 1.050 1.050 33,750 -0.01(-0.94%)
Jan 18, 2018 1.070 1.070 1.060 1.060 5,700 -0.01(-0.93%)
Jan 17, 2018 1.080 1.080 1.070 1.070 1,850 +0.00(+0.00%)
Jan 16, 2018 1.080 1.100 1.050 1.070 27,900 -0.03(-2.73%)
Jan 15, 2018 1.110 1.110 1.100 1.100 7,200 +0.00(+0.00%)
Jan 12, 2018 1.100 1.100 1.100 1.100 2,743 -0.04(-3.51%)
Jan 11, 2018 1.140 1.140 1.140 1.140 3,700 +0.04(+3.64%)
Jan 10, 2018 1.060 1.120 1.060 1.100 39,639 +0.04(+3.77%)
Jan 09, 2018 1.120 1.140 1.060 1.060 14,135 -0.13(-10.92%)
Jan 08, 2018 1.100 1.190 1.100 1.190 8,000 +0.04(+3.48%)
Jan 04, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jan 03, 2018 1.190 1.200 1.170 1.170 5,508 -0.04(-3.31%)
Jan 02, 2018 1.170 1.210 1.170 1.210 6,400 -0.01(-0.82%)
Dec 29, 2017 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 28, 2017 1.220 1.240 1.170 1.220 11,300 -0.02(-1.61%)
Dec 27, 2017 1.160 1.240 1.160 1.240 20,323 +0.06(+5.08%)
Dec 22, 2017 1.210 1.210 1.180 1.180 40,302 -0.02(-1.67%)
Dec 21, 2017 1.200 1.210 1.190 1.200 25,900 +0.04(+3.45%)
Dec 20, 2017 1.190 1.225 1.160 1.160 35,290 -0.04(-3.33%)
Dec 19, 2017 1.220 1.220 1.200 1.200 16,000 +0.00(+0.00%)
Dec 18, 2017 1.210 1.210 1.190 1.200 45,800 +0.00(+0.00%)
Dec 15, 2017 1.190 1.200 1.190 1.200 3,300 +0.00(+0.00%)
Dec 14, 2017 1.190 1.200 1.190 1.200 71,400 -0.04(-3.23%)
Dec 13, 2017 1.220 1.240 1.200 1.240 16,300 +0.03(+2.48%)
Dec 12, 2017 1.220 1.220 1.200 1.210 25,300 -0.01(-0.82%)
Dec 11, 2017 1.200 1.220 1.190 1.220 26,400 +0.02(+1.67%)
Dec 08, 2017 1.220 1.220 1.200 1.200 28,600 +0.00(+0.00%)
Dec 06, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 05, 2017 1.160 1.200 1.160 1.200 16,900 +0.02(+1.69%)
Dec 04, 2017 1.140 1.200 1.140 1.180 30,749 +0.02(+1.72%)
Dec 01, 2017 1.190 1.190 1.100 1.160 146,236 +0.01(+0.87%)
Nov 30, 2017 1.190 1.190 1.050 1.150 30,500 -0.05(-4.17%)
Nov 29, 2017 1.200 1.200 1.200 1.200 2,000 -0.03(-2.44%)
Nov 28, 2017 1.210 1.230 1.210 1.230 2,200 -0.01(-0.81%)
Nov 27, 2017 1.300 1.300 1.230 1.240 7,600 -0.01(-0.80%)
Nov 23, 2017 1.250 1.250 1.250 0 -0.11(-8.09%)
Nov 22, 2017 1.450 1.450 1.370 1.360 8,600 +0.00(+0.00%)
Nov 21, 2017 1.390 1.390 1.360 1.360 16,200 -0.01(-0.73%)
Nov 20, 2017 1.360 1.380 1.360 1.370 10,985 -0.03(-2.14%)
Nov 17, 2017 1.400 1.430 1.380 1.400 8,200 +0.04(+2.94%)
Nov 16, 2017 1.430 1.430 1.360 1.360 27,150 -0.05(-3.55%)
Nov 15, 2017 1.420 1.430 1.400 1.410 5,100 -0.02(-1.40%)
Nov 14, 2017 1.440 1.440 1.400 1.430 2,100 -0.03(-2.05%)
Nov 13, 2017 1.410 1.460 1.410 1.460 8,727 +0.06(+4.29%)
Nov 10, 2017 1.430 1.430 1.400 1.400 4,050 -0.07(-4.76%)
Nov 09, 2017 1.420 1.470 1.400 1.470 6,700 +0.04(+2.80%)
Nov 08, 2017 1.410 1.430 1.410 1.430 3,469 +0.01(+0.70%)
Nov 07, 2017 1.410 1.430 1.410 1.420 6,102 +0.05(+3.65%)
Nov 06, 2017 1.390 1.390 1.360 1.370 22,660 -0.04(-2.84%)
Nov 03, 2017 1.400 1.410 1.400 1.410 3,800 -0.01(-0.70%)
Nov 02, 2017 1.420 1.420 1.400 1.420 7,900 +0.01(+0.71%)
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.