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 (%)
May 28, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 27, 2021 0.7500 0.7500 0.7500 0.7500 7,850 +0.00(+0.00%)
May 26, 2021 0.7500 0.7500 0.7500 0.7500 2,000 -0.01(-1.32%)
May 21, 2021 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
May 20, 2021 0.7000 0.7000 0.7000 0.7000 9,000 +0.02(+2.94%)
May 19, 2021 0.7400 0.7400 0.6800 0.6800 21,400 -0.08(-10.53%)
May 14, 2021 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
May 13, 2021 0.7500 0.7500 0.7300 0.7300 8,920 -0.02(-2.67%)
May 12, 2021 0.7700 0.7900 0.7500 0.7500 20,000 -0.08(-9.64%)
May 10, 2021 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
May 07, 2021 0.8100 0.8100 0.7500 0.7500 87,800 -0.09(-10.71%)
May 06, 2021 0.8300 0.8400 0.8300 0.8400 17,000 +0.03(+3.70%)
May 05, 2021 0.8100 0.8100 0.8100 0.8100 11,000 +0.00(+0.00%)
May 04, 2021 0.8200 0.8300 0.8100 0.8100 31,000 +0.01(+1.25%)
May 03, 2021 0.8000 0.8000 0.8000 0.8000 13,000 -0.01(-1.23%)
Apr 30, 2021 0.8200 0.8400 0.8100 0.8100 25,000 +0.01(+1.25%)
Apr 29, 2021 0.8000 0.8000 0.8000 0.8000 19,500 +0.00(+0.00%)
Apr 28, 2021 0.7700 0.8000 0.7700 0.8000 28,080 +0.05(+6.67%)
Apr 26, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 23, 2021 0.7500 0.7500 0.7500 0.7500 42,500 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7500 0.7500 0.7500 10,300 +0.00(+0.00%)
Apr 21, 2021 0.7600 0.7600 0.7500 0.7500 107,534 -0.02(-2.60%)
Apr 15, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 13, 2021 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Apr 12, 2021 0.7200 0.7200 0.7200 3 +0.00(+0.00%)
Apr 07, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 05, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 01, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 31, 2021 0.7700 0.7700 0.7700 0.7700 3,000 +0.02(+2.67%)
Mar 25, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Mar 24, 2021 0.7600 0.7600 0.7200 0.7300 5,770 +0.02(+2.82%)
Mar 23, 2021 0.7300 0.7300 0.7100 0.7100 9,383 -0.01(-1.39%)
Mar 22, 2021 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Mar 17, 2021 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Mar 15, 2021 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Mar 12, 2021 0.7400 0.7500 0.7400 0.7500 9,000 +0.00(+0.00%)
Mar 11, 2021 0.7500 0.7500 0.7400 0.7500 11,506 +0.00(+0.00%)
Mar 10, 2021 0.7500 0.7500 0.7500 8 +0.00(+0.00%)
Mar 09, 2021 0.7000 0.7700 0.7000 0.7500 33,632 +0.05(+7.14%)
Mar 08, 2021 0.6900 0.7000 0.6600 0.7000 27,953 +0.02(+2.94%)
Mar 05, 2021 0.6900 0.6900 0.6800 0.6800 49,000 -0.03(-4.23%)
Mar 04, 2021 0.7100 0.7100 0.7100 0.7100 2,552 +0.00(+0.00%)
Mar 03, 2021 0.7200 0.7200 0.6900 0.7100 18,500 +0.01(+1.43%)
Mar 02, 2021 0.7200 0.7200 0.7000 0.7000 10,500 -0.01(-1.41%)
Mar 01, 2021 0.7200 0.7200 0.6900 0.7100 43,635 +0.01(+1.43%)
Feb 26, 2021 0.7000 0.7300 0.6700 0.7000 30,600 -0.02(-2.78%)
Feb 25, 2021 0.7000 0.7200 0.6600 0.7200 92,100 +0.04(+5.88%)
Feb 24, 2021 0.6900 0.7400 0.6800 0.6800 43,500 -0.02(-2.86%)
Feb 23, 2021 0.7200 0.7500 0.6900 0.7000 53,550 -0.01(-1.41%)
Feb 22, 2021 0.7400 0.7500 0.7100 0.7100 17,700 +0.03(+4.41%)
Feb 19, 2021 0.7100 0.7400 0.6800 0.6800 182,600 -0.03(-4.23%)
Feb 18, 2021 0.7600 0.7600 0.6900 0.7100 177,900 -0.05(-6.58%)
Feb 17, 2021 0.7600 0.7600 0.7600 0.7600 501 -0.03(-3.80%)
Feb 16, 2021 0.8000 0.8000 0.7900 0.7900 5,015 +0.04(+5.33%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 11, 2021 0.8000 0.8000 0.7500 0.7500 72,564 -0.05(-6.25%)
Feb 10, 2021 0.7600 0.8000 0.7600 0.8000 58,998 +0.04(+5.26%)
Feb 09, 2021 0.7600 0.7600 0.7600 0.7600 13,500 +0.00(+0.00%)
Feb 08, 2021 0.7400 0.7900 0.7400 0.7600 45,100 -0.04(-5.00%)
Feb 05, 2021 0.7900 0.8000 0.7800 0.8000 6,000 +0.00(+0.00%)
Feb 04, 2021 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Feb 03, 2021 0.7900 0.8000 0.7200 0.8000 11,975 -0.02(-2.44%)
Feb 02, 2021 0.8200 0.8200 0.8200 0.8200 5,500 +0.00(+0.00%)
Feb 01, 2021 0.8200 0.8200 0.8000 0.8200 35,000 +0.02(+2.50%)
Jan 29, 2021 0.8000 0.8000 0.8000 0.8000 1,500 -0.01(-1.23%)
Jan 28, 2021 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8100 0.8100 0.8100 2,500 +0.00(+0.00%)
Jan 26, 2021 0.8100 0.8100 0.8100 0.8100 4,000 -0.02(-2.41%)
Jan 25, 2021 0.7900 0.8300 0.7800 0.8300 10,750 +0.00(+0.00%)
Jan 22, 2021 0.8200 0.8300 0.8000 0.8300 55,200 +0.01(+1.22%)
Jan 21, 2021 0.8400 0.8400 0.8200 0.8200 35,400 -0.01(-1.20%)
Jan 20, 2021 0.8500 0.8500 0.8200 0.8300 14,000 -0.02(-2.35%)
Jan 19, 2021 0.8500 0.8500 0.8500 0.8500 16,000 +0.05(+6.25%)
Jan 18, 2021 0.8000 0.8000 0.8000 0.8000 877 -0.01(-1.23%)
Jan 15, 2021 0.8100 0.8100 0.7700 0.8100 31,000 +0.00(+0.00%)
Jan 14, 2021 0.8100 0.8100 0.8100 425 +0.00(+0.00%)
Jan 13, 2021 0.7800 0.8100 0.7800 0.8100 17,300 +0.01(+1.25%)
Jan 12, 2021 0.8400 0.8400 0.8000 0.8000 58,100 -0.02(-2.44%)
Jan 11, 2021 0.8500 0.8500 0.8200 0.8200 107,500 -0.03(-3.53%)
Jan 08, 2021 0.8600 0.8800 0.8500 0.8500 32,516 +0.00(+0.00%)
Jan 07, 2021 0.8600 0.8600 0.8500 0.8500 19,071 -0.05(-5.56%)
Jan 05, 2021 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jan 04, 2021 0.9000 0.9000 0.8600 0.8600 14,000 -0.04(-4.44%)
Dec 31, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 30, 2020 0.9000 0.9000 0.8900 0.9000 13,600 +0.00(+0.00%)
Dec 29, 2020 0.9000 0.9000 0.9000 0.9000 10,174 +0.00(+0.00%)
Dec 24, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Dec 23, 2020 1.000 1.000 0.9900 0.9900 4,100 -0.01(-1.00%)
Dec 22, 2020 1.010 1.010 0.9500 1.000 12,700 -0.03(-2.91%)
Dec 21, 2020 1.030 1.030 1.010 1.030 1,399 +0.00(+0.00%)
Dec 18, 2020 1.050 1.050 1.030 1.030 1,980 -0.01(-0.96%)
Dec 17, 2020 1.050 1.050 1.000 1.040 54,880 -0.07(-6.31%)
Dec 16, 2020 1.120 1.120 1.100 1.110 12,449 +0.01(+0.91%)
Dec 15, 2020 1.100 1.250 1.100 1.100 35,000 +0.00(+0.00%)
Dec 14, 2020 1.050 1.100 1.000 1.100 58,861 -0.14(-11.29%)
Dec 11, 2020 1.250 1.250 1.160 1.240 59,700 -0.20(-13.89%)
Dec 10, 2020 1.350 1.440 1.230 1.440 21,200 +0.05(+3.60%)
Dec 09, 2020 1.300 1.390 1.300 1.390 3,200 -0.11(-7.33%)
Dec 08, 2020 1.500 1.500 1.500 1.500 5,000 +0.15(+11.11%)
Dec 07, 2020 1.440 1.500 1.350 1.350 11,050 +0.01(+0.75%)
Dec 04, 2020 1.380 1.380 1.340 1.340 29,855 -0.01(-0.74%)
Dec 03, 2020 1.310 1.390 1.310 1.350 45,955 +0.00(+0.00%)
Dec 02, 2020 1.430 1.430 1.340 1.350 44,900 -0.11(-7.53%)
Dec 01, 2020 1.420 1.480 1.420 1.460 14,055 +0.06(+4.29%)
Nov 30, 2020 1.450 1.450 1.400 1.400 60,800 -0.08(-5.41%)
Nov 27, 2020 1.320 1.490 1.310 1.480 110,642 +0.30(+25.42%)
Nov 26, 2020 1.180 1.180 1.180 1.180 2,400 +0.00(+0.00%)
Nov 25, 2020 1.180 1.180 1.180 1.180 100 +0.08(+7.27%)
Nov 24, 2020 1.160 1.160 1.100 1.100 750 +0.02(+1.85%)
Nov 20, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Nov 19, 2020 1.050 1.130 1.050 1.100 23,250 -0.03(-2.65%)
Nov 18, 2020 1.180 1.200 1.130 1.130 9,500 -0.01(-0.88%)
Nov 17, 2020 1.140 1.140 1.140 1.140 4,600 +0.00(+0.00%)
Nov 13, 2020 1.140 1.140 1.140 0 +0.12(+11.76%)
Nov 12, 2020 1.020 1.020 1.020 1.020 177 -0.12(-10.53%)
Nov 11, 2020 1.110 1.140 1.110 1.140 4,000 +0.00(+0.00%)
Nov 10, 2020 1.140 1.140 1.140 1.140 8,700 +0.00(+0.00%)
Nov 06, 2020 1.140 1.140 1.140 0 -0.01(-0.87%)
Nov 05, 2020 1.150 1.150 1.150 90 +0.00(+0.00%)
Nov 03, 2020 1.150 1.150 1.150 0 +0.03(+2.68%)
Nov 02, 2020 1.140 1.140 1.120 1.120 8,500 +0.00(+0.00%)
Oct 30, 2020 1.130 1.140 1.120 1.120 9,768 +0.02(+1.82%)
Oct 29, 2020 1.100 1.100 1.100 1.100 2,025 +0.04(+3.77%)
Oct 28, 2020 1.060 1.060 1.060 1.060 1,998 +0.04(+3.92%)
Oct 26, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 23, 2020 1.000 1.020 1.000 1.020 20,400 -0.03(-2.86%)
Oct 22, 2020 1.100 1.100 1.050 1.050 4,163 -0.10(-8.70%)
Oct 21, 2020 1.140 1.150 1.090 1.150 21,199 +0.05(+4.55%)
Oct 20, 2020 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Oct 16, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2020 1.140 1.200 1.140 1.150 85,500 +0.05(+4.55%)
Oct 14, 2020 1.100 1.100 1.100 1.100 8,750 +0.00(+0.00%)
Oct 13, 2020 1.100 1.100 1.090 1.100 14,450 -0.10(-8.33%)
Oct 09, 2020 1.200 1.200 1.200 0 +0.26(+27.66%)
Oct 05, 2020 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Oct 02, 2020 0.9000 0.9000 0.9000 0.9000 2,900 +0.00(+0.00%)
Oct 01, 2020 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Sep 29, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 28, 2020 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Sep 25, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Sep 24, 2020 0.9100 0.9100 0.9100 0.9100 3,500 +0.01(+1.11%)
Sep 23, 2020 0.9000 0.9000 0.9000 0.9000 17,500 +0.00(+0.00%)
Sep 18, 2020 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Sep 15, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Sep 11, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Sep 10, 2020 0.7600 0.8100 0.7600 0.8000 84,982 +0.01(+1.27%)
Sep 04, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 02, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Aug 31, 2020 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 28, 2020 0.7500 0.7700 0.7500 0.7700 15,000 +0.03(+4.05%)
Aug 27, 2020 0.7400 0.7400 0.7400 0.7400 3,500 -0.01(-1.33%)
Aug 26, 2020 0.7500 0.7500 0.7500 0.7500 10,000 +0.01(+1.35%)
Aug 21, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 20, 2020 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Aug 18, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Aug 17, 2020 0.7300 0.7300 0.7300 0.7300 230,000 +0.01(+1.39%)
Aug 13, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 12, 2020 0.7200 0.7200 0.7200 0.7200 16,000 +0.01(+1.41%)
Aug 11, 2020 0.7100 0.7100 0.7100 0.7100 3,174 -0.02(-2.74%)
Aug 10, 2020 0.7300 0.7300 0.7300 0.7300 7,500 +0.03(+4.29%)
Aug 05, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 04, 2020 0.7400 0.7400 0.7300 0.7300 4,000 +0.00(+0.00%)
Jul 31, 2020 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 30, 2020 0.7500 0.7500 0.7000 0.7000 366,330 -0.02(-2.78%)
Jul 29, 2020 0.7200 0.7200 0.7200 0.7200 3,670 -0.08(-10.00%)
Jul 28, 2020 0.8000 0.8000 0.8000 0.8000 12,500 +0.01(+1.27%)
Jul 24, 2020 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 22, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 21, 2020 0.8000 0.8000 0.8000 0.8000 3,000 -0.05(-5.88%)
Jul 13, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 10, 2020 0.8500 0.8500 0.8500 0.8500 7,000 +0.03(+3.66%)
Jul 07, 2020 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Jul 03, 2020 0.9000 0.9000 0.9000 0 +0.20(+28.57%)
Jun 30, 2020 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Jun 25, 2020 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Jun 24, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jun 23, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jun 22, 2020 0.9100 0.9100 0.9100 0.9100 500 +0.02(+2.25%)
Jun 19, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 18, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 17, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Jun 16, 2020 0.8900 0.8900 0.8900 0.8900 500 -0.03(-3.26%)
Jun 15, 2020 0.9200 0.9200 0.9200 0.9200 500 +0.04(+4.55%)
Jun 12, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 10, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 09, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 08, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jun 05, 2020 0.8800 0.8800 0.8800 0.8800 500 -0.05(-5.38%)
Jun 04, 2020 0.9300 0.9300 0.9300 0.9300 500 +0.05(+5.68%)
Jun 03, 2020 0.8800 0.8800 0.8800 0.8800 500 -0.05(-5.38%)
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.