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 29, 2013 6.950 7.000 6.950 6.980 9,682 -0.07(-0.99%)
Nov 28, 2013 7.100 7.100 6.950 7.050 17,471 -0.15(-2.08%)
Nov 27, 2013 6.800 7.200 6.800 7.200 75,051 +0.46(+6.82%)
Nov 26, 2013 6.630 6.790 6.630 6.740 50,571 +0.06(+0.90%)
Nov 25, 2013 6.710 6.730 6.680 6.680 5,852 +0.10(+1.52%)
Nov 22, 2013 6.770 6.770 6.580 6.580 45,951 -0.19(-2.81%)
Nov 21, 2013 6.740 6.770 6.650 6.770 13,101 +0.02(+0.30%)
Nov 20, 2013 6.610 6.750 6.610 6.750 33,557 +0.12(+1.81%)
Nov 19, 2013 6.700 6.730 6.600 6.630 14,556 -0.01(-0.15%)
Nov 18, 2013 6.780 6.780 6.600 6.640 19,195 -0.01(-0.15%)
Nov 15, 2013 6.700 6.730 6.600 6.650 26,490 -0.14(-2.06%)
Nov 14, 2013 6.750 6.800 6.500 6.790 51,248 -0.16(-2.30%)
Nov 12, 2013 6.850 7.100 6.850 6.950 69,238 +0.10(+1.46%)
Nov 11, 2013 6.450 6.870 6.450 6.850 25,478 +0.43(+6.70%)
Nov 08, 2013 6.400 6.450 6.400 6.420 13,844 +0.03(+0.47%)
Nov 07, 2013 6.320 6.390 6.300 6.390 12,636 +0.08(+1.27%)
Nov 06, 2013 6.470 6.470 6.310 6.310 24,445 -0.09(-1.41%)
Nov 05, 2013 6.630 6.630 6.350 6.400 17,483 -0.01(-0.16%)
Nov 04, 2013 6.690 6.700 6.300 6.410 33,015 -0.19(-2.88%)
Nov 01, 2013 6.470 6.600 6.450 6.600 15,003 +0.13(+2.01%)
Oct 31, 2013 6.450 6.600 6.410 6.470 35,165 -0.11(-1.67%)
Oct 30, 2013 6.640 6.640 6.220 6.580 40,843 -0.02(-0.30%)
Oct 29, 2013 6.750 6.800 6.510 6.600 33,251 -0.15(-2.22%)
Oct 28, 2013 6.880 7.100 6.720 6.750 62,721 +0.05(+0.75%)
Oct 25, 2013 6.680 6.940 6.660 6.700 59,170 +0.03(+0.45%)
Oct 24, 2013 6.630 6.690 6.570 6.670 14,480 +0.04(+0.60%)
Oct 23, 2013 6.580 6.680 6.580 6.630 43,957 -0.07(-1.04%)
Oct 22, 2013 6.610 6.700 6.540 6.700 57,110 +0.09(+1.36%)
Oct 21, 2013 6.200 6.620 6.120 6.610 189,182 +0.51(+8.36%)
Oct 18, 2013 6.100 6.250 6.090 6.100 43,210 +0.05(+0.83%)
Oct 17, 2013 6.080 6.140 5.910 6.050 24,952 -0.07(-1.14%)
Oct 16, 2013 6.100 6.250 6.030 6.120 44,581 +0.16(+2.68%)
Oct 15, 2013 5.930 6.030 5.850 5.960 48,920 +0.23(+4.01%)
Oct 11, 2013 5.730 5.730 5.730 0 +0.33(+6.11%)
Oct 10, 2013 5.440 5.500 5.400 5.400 9,300 +0.08(+1.50%)
Oct 09, 2013 5.150 5.350 5.100 5.320 26,102 +0.12(+2.31%)
Oct 08, 2013 5.350 5.350 5.170 5.200 50,380 -0.23(-4.24%)
Oct 07, 2013 5.420 5.450 5.320 5.430 22,910 -0.06(-1.09%)
Oct 04, 2013 5.500 5.500 5.490 5.490 2,341 -0.02(-0.36%)
Oct 03, 2013 5.380 5.510 5.350 5.510 11,185 +0.06(+1.10%)
Oct 02, 2013 5.330 5.450 5.330 5.450 21,537 -0.02(-0.37%)
Oct 01, 2013 5.480 5.500 5.260 5.470 24,441 +0.04(+0.74%)
Sep 30, 2013 5.470 5.600 5.430 5.430 36,699 -0.20(-3.55%)
Sep 27, 2013 5.590 5.630 5.500 5.630 7,260 +0.01(+0.18%)
Sep 26, 2013 5.580 5.620 5.310 5.620 46,807 +0.00(+0.00%)
Sep 25, 2013 5.800 5.800 5.600 5.620 49,864 -0.22(-3.77%)
Sep 24, 2013 6.010 6.010 5.750 5.840 25,590 -0.21(-3.47%)
Sep 23, 2013 6.000 6.050 5.990 6.050 24,745 +0.00(+0.00%)
Sep 20, 2013 5.880 6.050 5.830 6.050 27,440 +0.23(+3.95%)
Sep 19, 2013 5.880 5.990 5.820 5.820 24,472 -0.05(-0.85%)
Sep 18, 2013 5.930 5.950 5.620 5.870 76,423 -0.07(-1.18%)
Sep 17, 2013 6.220 6.250 5.700 5.940 131,173 -0.31(-4.96%)
Sep 16, 2013 6.260 6.370 6.100 6.250 50,315 +0.06(+0.97%)
Sep 13, 2013 5.950 6.220 5.950 6.190 104,513 +0.27(+4.56%)
Sep 12, 2013 5.900 5.930 5.900 5.920 34,203 +0.02(+0.34%)
Sep 11, 2013 5.950 6.030 5.900 5.900 127,541 -0.09(-1.50%)
Sep 10, 2013 5.850 5.990 5.850 5.990 137,626 +0.19(+3.28%)
Sep 09, 2013 5.670 5.850 5.670 5.800 73,095 +0.23(+4.13%)
Sep 06, 2013 5.530 5.650 5.530 5.570 28,335 +0.04(+0.72%)
Sep 05, 2013 5.490 5.530 5.400 5.530 24,543 +0.08(+1.47%)
Sep 04, 2013 5.450 5.550 5.400 5.450 52,759 +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.