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 (%)
Dec 29, 2017 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 28, 2017 1.220 1.240 1.170 1.220 11,300 -0.02(-1.61%)
Dec 27, 2017 1.160 1.240 1.160 1.240 20,323 +0.06(+5.08%)
Dec 22, 2017 1.210 1.210 1.180 1.180 40,302 -0.02(-1.67%)
Dec 21, 2017 1.200 1.210 1.190 1.200 25,900 +0.04(+3.45%)
Dec 20, 2017 1.190 1.225 1.160 1.160 35,290 -0.04(-3.33%)
Dec 19, 2017 1.220 1.220 1.200 1.200 16,000 +0.00(+0.00%)
Dec 18, 2017 1.210 1.210 1.190 1.200 45,800 +0.00(+0.00%)
Dec 15, 2017 1.190 1.200 1.190 1.200 3,300 +0.00(+0.00%)
Dec 14, 2017 1.190 1.200 1.190 1.200 71,400 -0.04(-3.23%)
Dec 13, 2017 1.220 1.240 1.200 1.240 16,300 +0.03(+2.48%)
Dec 12, 2017 1.220 1.220 1.200 1.210 25,300 -0.01(-0.82%)
Dec 11, 2017 1.200 1.220 1.190 1.220 26,400 +0.02(+1.67%)
Dec 08, 2017 1.220 1.220 1.200 1.200 28,600 +0.00(+0.00%)
Dec 06, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 05, 2017 1.160 1.200 1.160 1.200 16,900 +0.02(+1.69%)
Dec 04, 2017 1.140 1.200 1.140 1.180 30,749 +0.02(+1.72%)
Dec 01, 2017 1.190 1.190 1.100 1.160 146,236 +0.01(+0.87%)
Nov 30, 2017 1.190 1.190 1.050 1.150 30,500 -0.05(-4.17%)
Nov 29, 2017 1.200 1.200 1.200 1.200 2,000 -0.03(-2.44%)
Nov 28, 2017 1.210 1.230 1.210 1.230 2,200 -0.01(-0.81%)
Nov 27, 2017 1.300 1.300 1.230 1.240 7,600 -0.01(-0.80%)
Nov 23, 2017 1.250 1.250 1.250 0 -0.11(-8.09%)
Nov 22, 2017 1.450 1.450 1.370 1.360 8,600 +0.00(+0.00%)
Nov 21, 2017 1.390 1.390 1.360 1.360 16,200 -0.01(-0.73%)
Nov 20, 2017 1.360 1.380 1.360 1.370 10,985 -0.03(-2.14%)
Nov 17, 2017 1.400 1.430 1.380 1.400 8,200 +0.04(+2.94%)
Nov 16, 2017 1.430 1.430 1.360 1.360 27,150 -0.05(-3.55%)
Nov 15, 2017 1.420 1.430 1.400 1.410 5,100 -0.02(-1.40%)
Nov 14, 2017 1.440 1.440 1.400 1.430 2,100 -0.03(-2.05%)
Nov 13, 2017 1.410 1.460 1.410 1.460 8,727 +0.06(+4.29%)
Nov 10, 2017 1.430 1.430 1.400 1.400 4,050 -0.07(-4.76%)
Nov 09, 2017 1.420 1.470 1.400 1.470 6,700 +0.04(+2.80%)
Nov 08, 2017 1.410 1.430 1.410 1.430 3,469 +0.01(+0.70%)
Nov 07, 2017 1.410 1.430 1.410 1.420 6,102 +0.05(+3.65%)
Nov 06, 2017 1.390 1.390 1.360 1.370 22,660 -0.04(-2.84%)
Nov 03, 2017 1.400 1.410 1.400 1.410 3,800 -0.01(-0.70%)
Nov 02, 2017 1.420 1.420 1.400 1.420 7,900 +0.01(+0.71%)
Nov 01, 2017 1.420 1.420 1.410 1.410 8,200 -0.01(-0.70%)
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%)
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.