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, 2021 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 30, 2021 1.110 1.110 1.110 1.110 2,700 +0.03(+2.78%)
Aug 26, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 25, 2021 1.090 1.090 1.080 1.080 15,000 -0.01(-0.92%)
Aug 24, 2021 1.090 1.090 1.090 1.090 7,450 +0.01(+0.93%)
Aug 23, 2021 1.070 1.080 1.070 1.080 7,900 -0.02(-1.82%)
Aug 19, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 18, 2021 1.090 1.100 1.080 1.100 172,900 +0.00(+0.00%)
Aug 17, 2021 1.100 1.100 1.080 1.100 176,500 +0.00(+0.00%)
Aug 16, 2021 1.080 1.100 1.080 1.100 9,739 +0.01(+0.92%)
Aug 13, 2021 1.100 1.100 1.090 1.090 2,600 +0.00(+0.00%)
Aug 12, 2021 1.070 1.100 1.070 1.090 42,300 +0.04(+3.81%)
Aug 11, 2021 1.080 1.080 1.040 1.050 99,460 -0.01(-0.94%)
Aug 10, 2021 1.040 1.080 1.040 1.060 417,027 +0.16(+17.78%)
Aug 09, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.06(+7.14%)
Aug 06, 2021 0.8900 0.8900 0.8400 0.8400 129,620 -0.05(-5.62%)
Aug 05, 2021 0.9000 0.9000 0.8900 0.8900 23,500 +0.03(+3.49%)
Aug 03, 2021 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
Jul 20, 2021 0.9500 0.9500 0.9500 0 +0.12(+14.46%)
Jul 19, 2021 0.8300 0.8300 0.8300 0.8300 7,000 +0.00(+0.00%)
Jul 16, 2021 0.8900 0.9000 0.8300 0.8300 10,580 -0.08(-8.79%)
Jul 14, 2021 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 07, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 06, 2021 0.9500 0.9500 0.9500 0.9500 2,000 -0.02(-2.06%)
Jul 02, 2021 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Jun 30, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Jun 28, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 25, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Jun 23, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 22, 2021 0.9000 0.9000 0.9000 0.9000 2,500 -0.05(-5.26%)
Jun 21, 2021 0.9500 0.9500 0.9500 0.9500 5,400 +0.05(+5.56%)
Jun 18, 2021 0.9000 0.9000 0.8800 0.9000 59,500 +0.06(+7.14%)
Jun 17, 2021 0.8500 0.8500 0.8400 0.8400 20,000 -0.10(-10.64%)
Jun 16, 2021 0.9000 0.9500 0.9000 0.9400 16,300 +0.04(+4.44%)
Jun 15, 2021 0.9000 0.9000 0.9000 0.9000 5,555 +0.00(+0.00%)
Jun 14, 2021 0.9000 0.9000 0.9000 0.9000 4,100 -0.10(-10.00%)
Jun 10, 2021 1.000 1.000 1.000 0 +0.21(+26.58%)
Jun 09, 2021 0.7900 0.7900 0.7900 0.7900 7,000 +0.00(+0.00%)
Jun 08, 2021 0.7800 0.7900 0.7800 0.7900 8,900 +0.02(+2.60%)
Jun 07, 2021 0.7700 0.7700 0.7700 0.7700 1,800 +0.03(+4.05%)
Jun 02, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
May 28, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 27, 2021 0.7500 0.7500 0.7500 0.7500 7,850 +0.00(+0.00%)
May 26, 2021 0.7500 0.7500 0.7500 0.7500 2,000 -0.01(-1.32%)
May 21, 2021 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
May 20, 2021 0.7000 0.7000 0.7000 0.7000 9,000 +0.02(+2.94%)
May 19, 2021 0.7400 0.7400 0.6800 0.6800 21,400 -0.08(-10.53%)
May 14, 2021 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
May 13, 2021 0.7500 0.7500 0.7300 0.7300 8,920 -0.02(-2.67%)
May 12, 2021 0.7700 0.7900 0.7500 0.7500 20,000 -0.08(-9.64%)
May 10, 2021 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
May 07, 2021 0.8100 0.8100 0.7500 0.7500 87,800 -0.09(-10.71%)
May 06, 2021 0.8300 0.8400 0.8300 0.8400 17,000 +0.03(+3.70%)
May 05, 2021 0.8100 0.8100 0.8100 0.8100 11,000 +0.00(+0.00%)
May 04, 2021 0.8200 0.8300 0.8100 0.8100 31,000 +0.01(+1.25%)
May 03, 2021 0.8000 0.8000 0.8000 0.8000 13,000 -0.01(-1.23%)
Apr 30, 2021 0.8200 0.8400 0.8100 0.8100 25,000 +0.01(+1.25%)
Apr 29, 2021 0.8000 0.8000 0.8000 0.8000 19,500 +0.00(+0.00%)
Apr 28, 2021 0.7700 0.8000 0.7700 0.8000 28,080 +0.05(+6.67%)
Apr 26, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 23, 2021 0.7500 0.7500 0.7500 0.7500 42,500 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7500 0.7500 0.7500 10,300 +0.00(+0.00%)
Apr 21, 2021 0.7600 0.7600 0.7500 0.7500 107,534 -0.02(-2.60%)
Apr 15, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 13, 2021 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Apr 12, 2021 0.7200 0.7200 0.7200 3 +0.00(+0.00%)
Apr 07, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 05, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 01, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 31, 2021 0.7700 0.7700 0.7700 0.7700 3,000 +0.02(+2.67%)
Mar 25, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Mar 24, 2021 0.7600 0.7600 0.7200 0.7300 5,770 +0.02(+2.82%)
Mar 23, 2021 0.7300 0.7300 0.7100 0.7100 9,383 -0.01(-1.39%)
Mar 22, 2021 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Mar 17, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Mar 15, 2021 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Mar 12, 2021 0.7400 0.7500 0.7400 0.7500 9,000 +0.00(+0.00%)
Mar 11, 2021 0.7500 0.7500 0.7400 0.7500 11,506 +0.00(+0.00%)
Mar 10, 2021 0.7500 0.7500 0.7500 8 +0.00(+0.00%)
Mar 09, 2021 0.7000 0.7700 0.7000 0.7500 33,632 +0.05(+7.14%)
Mar 08, 2021 0.6900 0.7000 0.6600 0.7000 27,953 +0.02(+2.94%)
Mar 05, 2021 0.6900 0.6900 0.6800 0.6800 49,000 -0.03(-4.23%)
Mar 04, 2021 0.7100 0.7100 0.7100 0.7100 2,552 +0.00(+0.00%)
Mar 03, 2021 0.7200 0.7200 0.6900 0.7100 18,500 +0.01(+1.43%)
Mar 02, 2021 0.7200 0.7200 0.7000 0.7000 10,500 -0.01(-1.41%)
Mar 01, 2021 0.7200 0.7200 0.6900 0.7100 43,635 +0.01(+1.43%)
Feb 26, 2021 0.7000 0.7300 0.6700 0.7000 30,600 -0.02(-2.78%)
Feb 25, 2021 0.7000 0.7200 0.6600 0.7200 92,100 +0.04(+5.88%)
Feb 24, 2021 0.6900 0.7400 0.6800 0.6800 43,500 -0.02(-2.86%)
Feb 23, 2021 0.7200 0.7500 0.6900 0.7000 53,550 -0.01(-1.41%)
Feb 22, 2021 0.7400 0.7500 0.7100 0.7100 17,700 +0.03(+4.41%)
Feb 19, 2021 0.7100 0.7400 0.6800 0.6800 182,600 -0.03(-4.23%)
Feb 18, 2021 0.7600 0.7600 0.6900 0.7100 177,900 -0.05(-6.58%)
Feb 17, 2021 0.7600 0.7600 0.7600 0.7600 501 -0.03(-3.80%)
Feb 16, 2021 0.8000 0.8000 0.7900 0.7900 5,015 +0.04(+5.33%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 11, 2021 0.8000 0.8000 0.7500 0.7500 72,564 -0.05(-6.25%)
Feb 10, 2021 0.7600 0.8000 0.7600 0.8000 58,998 +0.04(+5.26%)
Feb 09, 2021 0.7600 0.7600 0.7600 0.7600 13,500 +0.00(+0.00%)
Feb 08, 2021 0.7400 0.7900 0.7400 0.7600 45,100 -0.04(-5.00%)
Feb 05, 2021 0.7900 0.8000 0.7800 0.8000 6,000 +0.00(+0.00%)
Feb 04, 2021 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Feb 03, 2021 0.7900 0.8000 0.7200 0.8000 11,975 -0.02(-2.44%)
Feb 02, 2021 0.8200 0.8200 0.8200 0.8200 5,500 +0.00(+0.00%)
Feb 01, 2021 0.8200 0.8200 0.8000 0.8200 35,000 +0.02(+2.50%)
Jan 29, 2021 0.8000 0.8000 0.8000 0.8000 1,500 -0.01(-1.23%)
Jan 28, 2021 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8100 0.8100 0.8100 2,500 +0.00(+0.00%)
Jan 26, 2021 0.8100 0.8100 0.8100 0.8100 4,000 -0.02(-2.41%)
Jan 25, 2021 0.7900 0.8300 0.7800 0.8300 10,750 +0.00(+0.00%)
Jan 22, 2021 0.8200 0.8300 0.8000 0.8300 55,200 +0.01(+1.22%)
Jan 21, 2021 0.8400 0.8400 0.8200 0.8200 35,400 -0.01(-1.20%)
Jan 20, 2021 0.8500 0.8500 0.8200 0.8300 14,000 -0.02(-2.35%)
Jan 19, 2021 0.8500 0.8500 0.8500 0.8500 16,000 +0.05(+6.25%)
Jan 18, 2021 0.8000 0.8000 0.8000 0.8000 877 -0.01(-1.23%)
Jan 15, 2021 0.8100 0.8100 0.7700 0.8100 31,000 +0.00(+0.00%)
Jan 14, 2021 0.8100 0.8100 0.8100 425 +0.00(+0.00%)
Jan 13, 2021 0.7800 0.8100 0.7800 0.8100 17,300 +0.01(+1.25%)
Jan 12, 2021 0.8400 0.8400 0.8000 0.8000 58,100 -0.02(-2.44%)
Jan 11, 2021 0.8500 0.8500 0.8200 0.8200 107,500 -0.03(-3.53%)
Jan 08, 2021 0.8600 0.8800 0.8500 0.8500 32,516 +0.00(+0.00%)
Jan 07, 2021 0.8600 0.8600 0.8500 0.8500 19,071 -0.05(-5.56%)
Jan 05, 2021 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jan 04, 2021 0.9000 0.9000 0.8600 0.8600 14,000 -0.04(-4.44%)
Dec 31, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 30, 2020 0.9000 0.9000 0.8900 0.9000 13,600 +0.00(+0.00%)
Dec 29, 2020 0.9000 0.9000 0.9000 0.9000 10,174 +0.00(+0.00%)
Dec 24, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Dec 23, 2020 1.000 1.000 0.9900 0.9900 4,100 -0.01(-1.00%)
Dec 22, 2020 1.010 1.010 0.9500 1.000 12,700 -0.03(-2.91%)
Dec 21, 2020 1.030 1.030 1.010 1.030 1,399 +0.00(+0.00%)
Dec 18, 2020 1.050 1.050 1.030 1.030 1,980 -0.01(-0.96%)
Dec 17, 2020 1.050 1.050 1.000 1.040 54,880 -0.07(-6.31%)
Dec 16, 2020 1.120 1.120 1.100 1.110 12,449 +0.01(+0.91%)
Dec 15, 2020 1.100 1.250 1.100 1.100 35,000 +0.00(+0.00%)
Dec 14, 2020 1.050 1.100 1.000 1.100 58,861 -0.14(-11.29%)
Dec 11, 2020 1.250 1.250 1.160 1.240 59,700 -0.20(-13.89%)
Dec 10, 2020 1.350 1.440 1.230 1.440 21,200 +0.05(+3.60%)
Dec 09, 2020 1.300 1.390 1.300 1.390 3,200 -0.11(-7.33%)
Dec 08, 2020 1.500 1.500 1.500 1.500 5,000 +0.15(+11.11%)
Dec 07, 2020 1.440 1.500 1.350 1.350 11,050 +0.01(+0.75%)
Dec 04, 2020 1.380 1.380 1.340 1.340 29,855 -0.01(-0.74%)
Dec 03, 2020 1.310 1.390 1.310 1.350 45,955 +0.00(+0.00%)
Dec 02, 2020 1.430 1.430 1.340 1.350 44,900 -0.11(-7.53%)
Dec 01, 2020 1.420 1.480 1.420 1.460 14,055 +0.06(+4.29%)
Nov 30, 2020 1.450 1.450 1.400 1.400 60,800 -0.08(-5.41%)
Nov 27, 2020 1.320 1.490 1.310 1.480 110,642 +0.30(+25.42%)
Nov 26, 2020 1.180 1.180 1.180 1.180 2,400 +0.00(+0.00%)
Nov 25, 2020 1.180 1.180 1.180 1.180 100 +0.08(+7.27%)
Nov 24, 2020 1.160 1.160 1.100 1.100 750 +0.02(+1.85%)
Nov 20, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Nov 19, 2020 1.050 1.130 1.050 1.100 23,250 -0.03(-2.65%)
Nov 18, 2020 1.180 1.200 1.130 1.130 9,500 -0.01(-0.88%)
Nov 17, 2020 1.140 1.140 1.140 1.140 4,600 +0.00(+0.00%)
Nov 13, 2020 1.140 1.140 1.140 0 +0.12(+11.76%)
Nov 12, 2020 1.020 1.020 1.020 1.020 177 -0.12(-10.53%)
Nov 11, 2020 1.110 1.140 1.110 1.140 4,000 +0.00(+0.00%)
Nov 10, 2020 1.140 1.140 1.140 1.140 8,700 +0.00(+0.00%)
Nov 06, 2020 1.140 1.140 1.140 0 -0.01(-0.87%)
Nov 05, 2020 1.150 1.150 1.150 90 +0.00(+0.00%)
Nov 03, 2020 1.150 1.150 1.150 0 +0.03(+2.68%)
Nov 02, 2020 1.140 1.140 1.120 1.120 8,500 +0.00(+0.00%)
Oct 30, 2020 1.130 1.140 1.120 1.120 9,768 +0.02(+1.82%)
Oct 29, 2020 1.100 1.100 1.100 1.100 2,025 +0.04(+3.77%)
Oct 28, 2020 1.060 1.060 1.060 1.060 1,998 +0.04(+3.92%)
Oct 26, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 23, 2020 1.000 1.020 1.000 1.020 20,400 -0.03(-2.86%)
Oct 22, 2020 1.100 1.100 1.050 1.050 4,163 -0.10(-8.70%)
Oct 21, 2020 1.140 1.150 1.090 1.150 21,199 +0.05(+4.55%)
Oct 20, 2020 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Oct 16, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2020 1.140 1.200 1.140 1.150 85,500 +0.05(+4.55%)
Oct 14, 2020 1.100 1.100 1.100 1.100 8,750 +0.00(+0.00%)
Oct 13, 2020 1.100 1.100 1.090 1.100 14,450 -0.10(-8.33%)
Oct 09, 2020 1.200 1.200 1.200 0 +0.26(+27.66%)
Oct 05, 2020 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Oct 02, 2020 0.9000 0.9000 0.9000 0.9000 2,900 +0.00(+0.00%)
Oct 01, 2020 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Sep 29, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 28, 2020 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Sep 25, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Sep 24, 2020 0.9100 0.9100 0.9100 0.9100 3,500 +0.01(+1.11%)
Sep 23, 2020 0.9000 0.9000 0.9000 0.9000 17,500 +0.00(+0.00%)
Sep 18, 2020 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Sep 15, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 11, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Sep 10, 2020 0.7600 0.8100 0.7600 0.8000 84,982 +0.01(+1.27%)
Sep 04, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
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.