Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.