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 30, 2014 5.050 5.050 5.000 5.000 5,448 +0.00(+0.00%)
May 29, 2014 5.050 5.050 4.950 5.000 4,555 -0.05(-0.99%)
May 28, 2014 5.050 5.050 4.950 5.050 10,986 +0.00(+0.00%)
May 27, 2014 4.920 5.050 4.920 5.050 7,514 +0.07(+1.41%)
May 26, 2014 4.910 5.000 4.910 4.980 17,650 -0.07(-1.39%)
May 23, 2014 5.000 5.050 5.000 5.050 3,230 +0.07(+1.41%)
May 22, 2014 5.050 5.050 4.900 4.980 107,400 -0.07(-1.39%)
May 21, 2014 4.900 5.050 4.900 5.050 13,660 +0.15(+3.06%)
May 20, 2014 4.950 4.950 4.900 4.900 11,362 -0.01(-0.20%)
May 16, 2014 4.910 4.910 4.910 0 -0.02(-0.41%)
May 15, 2014 4.850 4.930 4.850 4.930 21,236 +0.03(+0.61%)
May 14, 2014 4.800 4.910 4.800 4.900 33,205 -0.05(-1.01%)
May 13, 2014 4.990 4.990 4.950 4.950 1,100 -0.05(-1.00%)
May 12, 2014 4.850 5.060 4.850 5.000 8,100 +0.25(+5.26%)
May 09, 2014 4.540 4.750 4.540 4.750 25,275 +0.30(+6.74%)
May 08, 2014 4.450 4.590 4.450 4.450 36,366 +0.05(+1.14%)
May 07, 2014 4.510 4.510 4.100 4.400 65,511 -0.20(-4.35%)
May 06, 2014 4.750 4.750 4.500 4.600 29,835 -0.19(-3.97%)
May 05, 2014 4.950 4.950 4.750 4.790 22,730 -0.13(-2.64%)
May 02, 2014 5.000 5.000 4.920 4.920 2,168 +0.02(+0.41%)
May 01, 2014 4.900 4.900 4.870 4.900 3,841 -0.15(-2.97%)
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%)
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.