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 (%)
Nov 30, 2012 2.700 2.750 2.700 2.740 71,813 +0.04(+1.48%)
Nov 29, 2012 2.640 2.700 2.630 2.700 36,290 +0.07(+2.66%)
Nov 28, 2012 2.650 2.650 2.540 2.630 71,265 -0.02(-0.75%)
Nov 27, 2012 2.750 2.750 2.580 2.650 112,018 -0.09(-3.28%)
Nov 26, 2012 2.450 2.750 2.450 2.740 141,995 +0.38(+16.10%)
Nov 24, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 23, 2012 2.360 2.400 2.360 2.360 1,900 +0.00(+0.00%)
Nov 22, 2012 2.500 2.500 2.360 2.360 11,250 -0.09(-3.67%)
Nov 21, 2012 2.420 2.450 2.420 2.450 5,700 +0.03(+1.24%)
Nov 20, 2012 2.380 2.420 2.380 2.420 11,000 +0.03(+1.26%)
Nov 19, 2012 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Nov 16, 2012 2.350 2.390 2.350 2.390 22,400 +0.00(+0.00%)
Nov 15, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 14, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 13, 2012 2.380 2.390 2.380 2.390 12,667 +0.00(+0.00%)
Nov 12, 2012 2.390 2.390 2.390 2.390 50 +0.04(+1.70%)
Nov 09, 2012 2.350 2.350 2.350 2.350 2,300 -0.05(-2.08%)
Nov 08, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2012 2.400 2.400 2.400 2.400 140 -0.01(-0.41%)
Nov 06, 2012 2.270 2.410 2.270 2.410 16,900 +0.02(+0.84%)
Nov 05, 2012 2.390 2.390 2.390 2.390 5,800 +0.00(+0.00%)
Nov 02, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Nov 01, 2012 2.390 2.390 2.390 2.390 28,875 +0.09(+3.91%)
Oct 31, 2012 2.300 2.300 2.300 2.300 13,900 +0.04(+1.77%)
Oct 30, 2012 2.260 2.260 2.260 2.260 500 -0.04(-1.74%)
Oct 29, 2012 2.300 2.300 2.300 2.300 186 +0.07(+3.14%)
Oct 26, 2012 2.230 2.230 2.230 2.230 2,500 -0.11(-4.70%)
Oct 25, 2012 2.250 2.340 2.250 2.340 16,600 +0.09(+4.00%)
Oct 24, 2012 2.200 2.250 2.200 2.250 9,300 +0.04(+1.81%)
Oct 23, 2012 2.210 2.210 2.210 2.210 3,000 +0.00(+0.00%)
Oct 19, 2012 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 18, 2012 2.210 2.210 2.210 2.210 3,000 -0.04(-1.78%)
Oct 17, 2012 2.250 2.250 2.200 2.250 6,896 +0.05(+2.27%)
Oct 16, 2012 2.220 2.220 2.200 2.200 2,500 -0.05(-2.22%)
Oct 15, 2012 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Oct 12, 2012 2.250 2.250 2.170 2.250 4,950 +0.08(+3.69%)
Oct 11, 2012 2.250 2.250 2.170 2.170 24,600 -0.08(-3.56%)
Oct 10, 2012 2.300 2.300 2.250 2.250 10,000 -0.10(-4.26%)
Oct 09, 2012 2.250 2.350 2.250 2.350 102,900 +0.10(+4.44%)
Oct 05, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2012 2.200 2.250 2.200 2.250 41,150 +0.03(+1.35%)
Oct 03, 2012 2.200 2.220 2.200 2.220 5,900 +0.02(+0.91%)
Oct 02, 2012 2.200 2.200 2.200 2.200 4,000 -0.04(-1.79%)
Oct 01, 2012 2.100 2.240 2.100 2.240 12,696 +0.14(+6.67%)
Sep 28, 2012 2.100 2.100 2.050 2.100 5,200 +0.10(+5.00%)
Sep 27, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2012 2.050 2.050 2.000 2.000 13,750 -0.05(-2.44%)
Sep 25, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 24, 2012 2.050 2.050 2.050 2.050 843 +0.00(+0.00%)
Sep 21, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 20, 2012 2.050 2.050 2.050 2.050 7,200 +0.00(+0.00%)
Sep 19, 2012 2.050 2.050 2.050 2.050 8,900 -0.04(-1.91%)
Sep 18, 2012 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 17, 2012 2.050 2.090 2.050 2.090 5,000 +0.09(+4.50%)
Sep 14, 2012 2.010 2.010 2.000 2.000 6,000 -0.02(-0.99%)
Sep 13, 2012 2.020 2.020 2.020 2.020 2,500 -0.03(-1.46%)
Sep 12, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 11, 2012 2.000 2.050 2.000 2.050 5,190 +0.04(+1.99%)
Sep 10, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 07, 2012 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 06, 2012 2.010 2.010 2.010 2.010 3,000 -0.07(-3.37%)
Sep 05, 2012 2.080 2.080 2.080 2.080 5,000 -0.02(-0.95%)
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.