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 28, 2014 4.800 5.020 4.750 5.020 12,422 +0.22(+4.58%)
Nov 27, 2014 4.610 4.800 4.610 4.800 11,635 +0.12(+2.56%)
Nov 26, 2014 4.780 4.780 4.600 4.680 8,768 -0.13(-2.70%)
Nov 25, 2014 5.000 5.020 4.810 4.810 7,300 -0.19(-3.80%)
Nov 24, 2014 5.020 5.020 4.990 5.000 4,300 +0.00(+0.00%)
Nov 21, 2014 5.000 5.030 4.990 5.000 37,311 +0.02(+0.40%)
Nov 20, 2014 4.890 4.980 4.760 4.980 7,530 -0.02(-0.40%)
Nov 19, 2014 5.000 5.000 4.950 5.000 8,079 +0.05(+1.01%)
Nov 18, 2014 4.900 5.100 4.890 4.950 17,225 -0.24(-4.62%)
Nov 17, 2014 5.300 5.300 4.550 5.190 109,567 -0.11(-2.08%)
Nov 14, 2014 5.540 5.590 5.300 5.300 29,158 -0.20(-3.64%)
Nov 13, 2014 5.550 5.590 5.500 5.500 4,025 +0.00(+0.00%)
Nov 12, 2014 5.510 5.550 5.450 5.500 13,853 -0.01(-0.18%)
Nov 11, 2014 5.720 5.720 5.510 5.510 11,040 -0.13(-2.30%)
Nov 10, 2014 5.690 5.690 5.620 5.640 2,350 -0.01(-0.18%)
Nov 07, 2014 5.790 5.790 5.650 5.650 2,000 -0.10(-1.74%)
Nov 06, 2014 5.670 5.750 5.650 5.750 2,420 +0.10(+1.77%)
Nov 05, 2014 5.610 5.670 5.610 5.650 1,000 +0.04(+0.71%)
Nov 04, 2014 5.800 5.800 5.610 5.610 6,781 -0.23(-3.94%)
Nov 03, 2014 5.780 5.850 5.760 5.840 6,160 +0.08(+1.39%)
Oct 31, 2014 5.800 5.830 5.760 5.760 3,820 -0.08(-1.37%)
Oct 30, 2014 5.650 5.840 5.650 5.840 7,036 +0.21(+3.73%)
Oct 29, 2014 5.690 5.870 5.620 5.630 6,172 +0.03(+0.54%)
Oct 28, 2014 5.580 5.660 5.580 5.600 13,552 -0.01(-0.18%)
Oct 27, 2014 5.840 5.880 5.610 5.610 20,285 -0.23(-3.94%)
Oct 24, 2014 5.790 5.840 5.740 5.840 21,600 +0.08(+1.39%)
Oct 23, 2014 5.760 5.810 5.750 5.760 10,947 +0.00(+0.00%)
Oct 22, 2014 5.810 5.810 5.750 5.760 14,040 -0.04(-0.69%)
Oct 21, 2014 5.770 5.840 5.750 5.800 9,466 +0.00(+0.00%)
Oct 20, 2014 5.780 5.800 5.510 5.800 5,275 +0.19(+3.39%)
Oct 17, 2014 5.800 5.800 5.550 5.610 17,520 +0.01(+0.18%)
Oct 16, 2014 5.560 5.830 5.510 5.600 9,587 -0.21(-3.61%)
Oct 15, 2014 5.500 5.850 5.500 5.810 14,300 +0.02(+0.35%)
Oct 14, 2014 5.510 5.790 5.500 5.790 50,842 +0.28(+5.08%)
Oct 10, 2014 5.510 5.510 5.510 0 -0.25(-4.34%)
Oct 09, 2014 5.810 5.810 5.760 5.760 8,617 -0.04(-0.69%)
Oct 08, 2014 5.860 5.860 5.800 5.800 17,308 -0.06(-1.02%)
Oct 07, 2014 5.990 6.000 5.860 5.860 4,013 -0.05(-0.85%)
Oct 06, 2014 6.050 6.050 5.890 5.910 2,445 -0.15(-2.48%)
Oct 03, 2014 5.810 6.060 5.810 6.060 13,465 +0.25(+4.30%)
Oct 02, 2014 6.030 6.050 5.810 5.810 4,620 -0.02(-0.34%)
Oct 01, 2014 6.000 6.030 5.830 5.830 7,352 -0.09(-1.52%)
Sep 30, 2014 5.800 5.920 5.800 5.920 13,200 +0.12(+2.07%)
Sep 29, 2014 5.740 5.860 5.720 5.800 8,570 -0.12(-2.03%)
Sep 26, 2014 5.570 5.920 5.570 5.920 11,185 -0.03(-0.50%)
Sep 25, 2014 5.910 6.100 5.840 5.950 7,250 +0.09(+1.54%)
Sep 24, 2014 6.000 6.070 5.860 5.860 8,700 -0.14(-2.33%)
Sep 23, 2014 6.070 6.070 5.990 6.000 17,930 +0.00(+0.00%)
Sep 22, 2014 5.950 6.020 5.800 6.000 31,680 -0.03(-0.50%)
Sep 19, 2014 6.030 6.120 6.030 6.030 13,715 -0.13(-2.11%)
Sep 18, 2014 6.050 6.200 6.050 6.160 15,414 +0.06(+0.98%)
Sep 17, 2014 6.180 6.230 6.080 6.100 33,545 -0.07(-1.13%)
Sep 16, 2014 6.070 6.300 6.010 6.170 60,686 +0.39(+6.75%)
Sep 15, 2014 5.740 5.800 5.740 5.780 6,465 -0.04(-0.69%)
Sep 12, 2014 5.860 5.880 5.790 5.820 6,180 +0.03(+0.52%)
Sep 11, 2014 5.770 5.830 5.770 5.790 12,870 -0.06(-1.03%)
Sep 10, 2014 5.850 5.860 5.850 5.850 3,560 -0.03(-0.51%)
Sep 09, 2014 5.790 6.050 5.790 5.880 12,480 +0.00(+0.00%)
Sep 08, 2014 5.860 5.880 5.850 5.880 3,180 +0.08(+1.38%)
Sep 05, 2014 5.810 5.810 5.670 5.800 19,250 -0.08(-1.36%)
Sep 04, 2014 5.980 5.980 5.710 5.880 16,708 -0.12(-2.00%)
Sep 03, 2014 5.970 6.050 5.970 6.000 4,720 +0.09(+1.52%)
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.