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 (%)
Apr 30, 2014 5.060 5.060 4.890 5.050 13,295 +0.00(+0.00%)
Apr 29, 2014 4.810 5.050 4.800 5.050 14,060 +0.25(+5.21%)
Apr 28, 2014 4.880 4.950 4.700 4.800 20,758 -0.05(-1.03%)
Apr 25, 2014 5.000 5.050 4.810 4.850 34,431 -0.15(-3.00%)
Apr 24, 2014 5.160 5.160 5.000 5.000 17,456 -0.11(-2.15%)
Apr 23, 2014 5.210 5.250 5.110 5.110 13,132 -0.09(-1.73%)
Apr 22, 2014 5.210 5.260 5.200 5.200 26,086 -0.05(-0.95%)
Apr 21, 2014 5.250 5.300 5.200 5.250 7,549 +0.05(+0.96%)
Apr 17, 2014 5.200 5.200 5.200 0 -0.41(-7.31%)
Apr 16, 2014 5.500 5.650 5.490 5.610 15,930 +0.16(+2.94%)
Apr 15, 2014 5.300 5.450 5.300 5.450 27,260 +0.18(+3.42%)
Apr 14, 2014 5.240 5.340 5.240 5.270 8,832 +0.02(+0.38%)
Apr 11, 2014 5.210 5.250 5.210 5.250 11,700 +0.04(+0.77%)
Apr 10, 2014 5.100 5.210 5.100 5.210 22,650 +0.05(+0.97%)
Apr 09, 2014 5.160 5.160 5.000 5.160 9,529 +0.04(+0.78%)
Apr 08, 2014 5.080 5.160 5.080 5.120 3,900 +0.17(+3.43%)
Apr 07, 2014 5.020 5.030 4.950 4.950 0 -0.07(-1.39%)
Apr 04, 2014 5.060 5.060 5.020 5.020 13,290 -0.03(-0.59%)
Apr 03, 2014 5.200 5.200 5.020 5.050 6,140 +0.04(+0.80%)
Apr 02, 2014 4.900 5.050 4.900 5.010 16,386 +0.09(+1.83%)
Apr 01, 2014 4.880 4.930 4.810 4.920 29,039 -0.13(-2.57%)
Mar 31, 2014 4.910 5.100 4.910 5.050 17,770 +0.20(+4.12%)
Mar 28, 2014 4.880 4.900 4.640 4.850 100,705 +0.03(+0.62%)
Mar 27, 2014 5.000 5.000 4.750 4.820 75,472 -0.18(-3.60%)
Mar 26, 2014 5.120 5.150 4.850 5.000 47,450 -0.10(-1.96%)
Mar 25, 2014 5.120 5.140 5.100 5.100 7,480 -0.05(-0.97%)
Mar 24, 2014 5.300 5.300 5.100 5.150 25,719 -0.17(-3.20%)
Mar 21, 2014 5.280 5.350 5.280 5.320 9,765 +0.07(+1.33%)
Mar 20, 2014 5.320 5.400 5.250 5.250 18,940 -0.15(-2.78%)
Mar 19, 2014 5.310 5.440 5.310 5.400 15,382 -0.01(-0.18%)
Mar 18, 2014 5.150 5.410 5.100 5.410 23,836 +0.31(+6.08%)
Mar 17, 2014 5.060 5.150 5.060 5.100 17,249 +0.10(+2.00%)
Mar 14, 2014 5.030 5.100 4.960 5.000 41,465 -0.10(-1.96%)
Mar 13, 2014 5.110 5.130 5.030 5.100 21,141 -0.02(-0.39%)
Mar 12, 2014 5.240 5.240 5.120 5.120 25,124 -0.13(-2.48%)
Mar 11, 2014 5.330 5.330 5.250 5.250 11,249 -0.07(-1.32%)
Mar 10, 2014 5.300 5.420 5.300 5.320 1,814 -0.03(-0.56%)
Mar 07, 2014 5.540 5.540 5.210 5.350 17,180 -0.22(-3.95%)
Mar 06, 2014 5.620 5.650 5.540 5.570 10,455 +0.01(+0.18%)
Mar 05, 2014 5.520 5.600 5.500 5.560 22,030 +0.04(+0.72%)
Mar 04, 2014 5.650 5.650 5.490 5.520 48,694 -0.18(-3.16%)
Mar 03, 2014 5.690 5.750 5.650 5.700 17,367 -0.24(-4.04%)
Feb 28, 2014 5.790 5.940 5.710 5.940 27,264 +0.24(+4.21%)
Feb 27, 2014 5.590 5.700 5.590 5.700 10,188 +0.19(+3.45%)
Feb 26, 2014 5.530 5.600 5.510 5.510 18,693 -0.02(-0.36%)
Feb 25, 2014 5.450 5.580 5.450 5.530 27,370 +0.04(+0.73%)
Feb 24, 2014 5.530 5.530 5.450 5.490 29,490 -0.04(-0.72%)
Feb 21, 2014 5.070 5.550 5.070 5.530 147,725 +0.43(+8.43%)
Feb 20, 2014 5.260 5.260 4.950 5.100 51,914 -0.10(-1.92%)
Feb 19, 2014 5.410 5.420 5.200 5.200 49,600 -0.31(-5.63%)
Feb 18, 2014 5.910 5.950 5.510 5.510 40,499 -0.40(-6.77%)
Feb 14, 2014 5.910 5.910 5.910 0 -0.09(-1.50%)
Feb 13, 2014 5.840 6.000 5.840 6.000 7,344 -0.05(-0.83%)
Feb 12, 2014 6.200 6.200 5.900 6.050 9,577 -0.12(-1.94%)
Feb 11, 2014 6.100 6.170 6.100 6.170 29,292 +0.16(+2.66%)
Feb 10, 2014 6.000 6.100 6.000 6.010 10,060 +0.00(+0.00%)
Feb 07, 2014 5.940 6.050 5.940 6.010 16,926 +0.19(+3.26%)
Feb 06, 2014 5.850 5.930 5.820 5.820 12,802 +0.02(+0.34%)
Feb 05, 2014 5.850 5.900 5.800 5.800 1,747 -0.03(-0.51%)
Feb 04, 2014 6.000 6.100 5.700 5.830 34,069 -0.07(-1.19%)
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.