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 30, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 29, 2019 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Aug 28, 2019 0.7800 0.7900 0.7800 0.7900 2,500 -0.01(-1.25%)
Aug 27, 2019 0.8000 0.8000 0.8000 0.8000 18,000 +0.00(+0.00%)
Aug 26, 2019 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Aug 23, 2019 0.8000 0.8000 0.8000 0.8000 5,500 +0.02(+2.56%)
Aug 22, 2019 0.7800 0.7800 0.7800 0.7800 1,600 +0.00(+0.00%)
Aug 20, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Aug 15, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Aug 13, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 12, 2019 0.7800 0.7800 0.7800 125 +0.00(+0.00%)
Aug 09, 2019 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Aug 07, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jul 31, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 30, 2019 0.7900 0.8000 0.7900 0.8000 6,000 +0.02(+2.56%)
Jul 26, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 25, 2019 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Jul 22, 2019 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Jul 16, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 12, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 10, 2019 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jul 09, 2019 0.8100 0.8100 0.8100 0.8100 1,619 -0.04(-4.71%)
Jun 28, 2019 0.8500 0.8500 0.8500 0 +0.08(+10.39%)
Jun 26, 2019 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jun 24, 2019 0.7600 0.7600 0.7600 0 -0.08(-9.52%)
Jun 21, 2019 0.8400 0.8400 0.8400 100 +0.00(+0.00%)
Jun 20, 2019 0.8800 0.8800 0.8400 0.8400 2,000 -0.05(-5.62%)
Jun 19, 2019 0.8900 0.8900 0.8900 0.8900 1,000 +0.08(+9.88%)
Jun 17, 2019 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Jun 13, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 12, 2019 0.8100 0.8100 0.7000 0.7500 4,200 -0.10(-11.76%)
Jun 10, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 06, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Jun 04, 2019 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jun 03, 2019 0.8300 0.8300 0.8200 0.8200 4,237 -0.08(-8.89%)
May 31, 2019 1.000 1.000 0.9000 0.9000 6,500 +0.01(+1.12%)
May 21, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 17, 2019 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
May 16, 2019 0.8200 0.8200 0.8200 0.8200 1,500 +0.02(+2.50%)
May 15, 2019 0.8100 0.8100 0.8000 0.8000 1,500 -0.10(-11.11%)
May 14, 2019 0.8000 0.9000 0.7800 0.9000 3,500 +0.15(+20.00%)
May 13, 2019 0.8900 0.9000 0.7500 0.7500 2,500 -0.13(-14.77%)
May 09, 2019 0.8800 0.8800 0.8800 0 -0.09(-9.28%)
May 02, 2019 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
May 01, 2019 1.050 1.050 1.000 1.000 1,165 -0.05(-4.76%)
Apr 30, 2019 1.050 1.050 1.050 1.050 1,500 +0.09(+9.38%)
Apr 29, 2019 0.9600 0.9600 0.9600 0.9600 4,115 +0.00(+0.00%)
Apr 26, 2019 0.9600 0.9600 0.9600 0.9600 1,131 +0.00(+0.00%)
Apr 25, 2019 0.9400 0.9600 0.9400 0.9600 1,580 -0.04(-4.00%)
Apr 24, 2019 1.000 1.000 1.000 1.000 1,059 +0.00(+0.00%)
Apr 23, 2019 1.000 1.000 1.000 1.000 1,000 -0.07(-6.54%)
Apr 17, 2019 1.070 1.070 1.070 0 +0.08(+8.08%)
Apr 16, 2019 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Apr 15, 2019 0.9500 1.050 0.9500 1.000 8,500 +0.05(+5.26%)
Apr 10, 2019 0.9500 0.9500 0.9500 0 -0.15(-13.64%)
Apr 05, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 03, 2019 1.100 1.100 1.100 0 +0.13(+13.40%)
Apr 01, 2019 0.9700 0.9700 0.9700 0 +0.07(+7.78%)
Mar 29, 2019 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
Mar 28, 2019 0.9000 0.9000 0.9000 0.9000 1,072 -0.10(-10.00%)
Mar 27, 2019 1.000 1.000 1.000 1.000 1,500 +0.07(+7.53%)
Mar 21, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 20, 2019 0.9600 0.9600 0.9300 0.9300 1,800 -0.07(-7.00%)
Mar 19, 2019 0.9700 1.000 0.9700 1.000 6,700 +0.10(+11.11%)
Mar 18, 2019 0.9000 0.9000 0.9000 0.9000 1,500 +0.02(+2.27%)
Mar 15, 2019 0.8800 0.8800 0.8800 0.8800 3,510 -0.02(-2.22%)
Mar 13, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 12, 2019 0.9000 0.9000 0.9000 0.9000 37,500 +0.03(+3.45%)
Mar 11, 2019 0.8700 0.8700 0.8700 0.8700 1,000 -0.03(-3.33%)
Mar 08, 2019 0.9000 0.9000 0.9000 0.9000 50,000 +0.00(+0.00%)
Mar 07, 2019 0.9000 0.9000 0.9000 0.9000 1,687 -0.02(-2.17%)
Mar 05, 2019 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 04, 2019 0.9600 0.9600 0.9600 100 +0.00(+0.00%)
Mar 01, 2019 0.9600 0.9600 0.9600 0.9600 1,500 -0.01(-1.03%)
Feb 28, 2019 0.9000 0.9700 0.9000 0.9700 4,000 +0.07(+7.78%)
Feb 26, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 25, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.02(+2.27%)
Feb 21, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 20, 2019 0.8700 0.8800 0.8700 0.8800 5,940 -0.07(-7.37%)
Feb 13, 2019 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Feb 12, 2019 0.8600 0.8600 0.8600 0.8600 600 +0.01(+1.18%)
Feb 11, 2019 0.8900 0.8900 0.8500 0.8500 12,000 -0.05(-5.56%)
Feb 06, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Feb 05, 2019 0.9100 0.9100 0.9100 0.9100 600 -0.02(-2.15%)
Jan 31, 2019 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Jan 30, 2019 0.9100 1.000 0.9100 1.000 13,000 +0.09(+9.89%)
Jan 29, 2019 0.9100 0.9100 0.9100 0.9100 2,500 +0.01(+1.11%)
Jan 28, 2019 0.9000 0.9000 0.9000 0.9000 6,390 -0.05(-5.26%)
Jan 25, 2019 0.9600 0.9600 0.9500 0.9500 3,400 +0.06(+6.74%)
Jan 23, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 22, 2019 0.8900 0.8900 0.8900 0.8900 6,500 +0.08(+9.88%)
Jan 17, 2019 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Jan 16, 2019 0.8000 0.8000 0.7900 0.7900 1,000 -0.01(-1.25%)
Jan 14, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 11, 2019 0.8000 0.8000 0.8000 0.8000 11,500 +0.00(+0.00%)
Jan 10, 2019 0.7200 0.8000 0.7100 0.8000 27,000 -0.05(-5.88%)
Jan 09, 2019 0.8500 0.8500 0.8500 0.8500 10,000 +0.00(+0.00%)
Jan 08, 2019 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Jan 02, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 28, 2018 0.7000 0.8000 0.7000 0.8000 21,414 +0.10(+14.29%)
Dec 27, 2018 0.8100 0.8100 0.6900 0.7000 23,500 -0.14(-16.67%)
Dec 21, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 20, 2018 0.8100 0.8100 0.8100 0.8100 1,600 +0.00(+0.00%)
Dec 19, 2018 0.8500 0.8500 0.8100 0.8100 10,000 -0.05(-5.81%)
Dec 18, 2018 0.8600 0.8600 0.8600 0.8600 705 +0.01(+1.18%)
Dec 17, 2018 0.8400 0.8500 0.8300 0.8500 3,600 +0.02(+2.41%)
Dec 13, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Dec 12, 2018 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Dec 11, 2018 0.8500 0.8500 0.8500 0.8500 5,000 -0.01(-1.16%)
Dec 10, 2018 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Dec 06, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 05, 2018 0.8900 0.9200 0.8900 0.9000 2,202 -0.05(-5.26%)
Dec 04, 2018 0.9200 0.9500 0.9200 0.9500 6,200 +0.05(+5.56%)
Dec 03, 2018 0.9600 0.9600 0.9000 0.9000 8,550 -0.10(-10.00%)
Nov 29, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
Nov 19, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Nov 16, 2018 1.040 1.040 1.040 1.040 1,900 -0.05(-4.59%)
Nov 15, 2018 1.090 1.090 1.090 1.090 2,000 +0.17(+18.48%)
Nov 14, 2018 0.9100 0.9200 0.9100 0.9200 1,500 -0.28(-23.33%)
Nov 01, 2018 1.200 1.200 1.200 0 +0.07(+6.19%)
Oct 31, 2018 0.9000 1.130 0.9000 1.130 25,600 +0.28(+32.94%)
Oct 30, 2018 1.050 1.050 0.8500 0.8500 22,400 -0.21(-19.81%)
Oct 29, 2018 1.130 1.130 1.060 1.060 1,290 -0.07(-6.19%)
Oct 26, 2018 1.130 1.130 1.130 1.130 400 +0.00(+0.00%)
Oct 24, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 23, 2018 1.150 1.150 1.130 1.130 18,882 -0.02(-1.74%)
Oct 18, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 17, 2018 1.150 1.150 1.150 1.150 6,300 -0.01(-0.86%)
Oct 15, 2018 1.160 1.160 1.160 0 +0.01(+0.87%)
Oct 12, 2018 1.180 1.180 1.150 1.150 1,100 -0.07(-5.74%)
Oct 10, 2018 1.220 1.220 1.220 0 -0.02(-1.61%)
Oct 09, 2018 1.250 1.250 1.240 1.240 4,888 +0.05(+4.20%)
Oct 05, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Oct 04, 2018 1.150 1.150 1.150 1.150 1,600 +0.00(+0.00%)
Oct 03, 2018 1.100 1.160 1.100 1.150 11,000 +0.00(+0.00%)
Sep 28, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Sep 27, 2018 1.080 1.080 1.080 1.080 500 +0.02(+1.89%)
Sep 26, 2018 1.060 1.060 1.060 1.060 2,131 -0.04(-3.64%)
Sep 25, 2018 1.060 1.100 1.060 1.100 600 +0.05(+4.76%)
Sep 24, 2018 1.050 1.050 1.050 1.050 901 -0.05(-4.55%)
Sep 21, 2018 1.060 1.100 1.060 1.100 2,600 +0.00(+0.00%)
Sep 20, 2018 1.100 1.100 1.100 1.100 2,800 +0.01(+0.92%)
Sep 19, 2018 1.090 1.090 1.090 1.090 2,800 +0.04(+3.81%)
Sep 18, 2018 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
Sep 17, 2018 1.040 1.040 1.040 1.040 1,203 +0.01(+0.97%)
Sep 13, 2018 1.030 1.030 1.030 0 -0.01(-0.96%)
Sep 12, 2018 1.040 1.040 1.040 1.040 600 +0.02(+1.96%)
Sep 11, 2018 1.160 1.160 1.020 1.020 28,400 -0.14(-12.07%)
Sep 10, 2018 1.160 1.160 1.160 1.160 300 -0.04(-3.33%)
Sep 07, 2018 1.200 1.200 1.200 1.200 50,000 -0.10(-7.69%)
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.