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 31, 2013 4.250 4.370 4.250 4.250 28,870 +0.12(+2.91%)
May 30, 2013 4.190 4.300 4.130 4.130 19,700 -0.02(-0.48%)
May 29, 2013 4.150 4.170 4.140 4.150 9,892 -0.12(-2.81%)
May 28, 2013 4.280 4.300 4.130 4.270 5,490 +0.17(+4.15%)
May 27, 2013 4.150 4.160 4.100 4.100 1,545 -0.08(-1.91%)
May 24, 2013 4.150 4.180 4.110 4.180 900 -0.02(-0.48%)
May 23, 2013 4.250 4.250 4.150 4.200 3,800 -0.13(-3.00%)
May 22, 2013 4.370 4.400 4.330 4.330 30,000 -0.07(-1.59%)
May 21, 2013 4.160 4.460 4.160 4.400 51,244 +0.20(+4.76%)
May 17, 2013 4.200 4.200 4.200 0 +0.18(+4.48%)
May 16, 2013 4.010 4.020 4.010 4.020 20,559 +0.00(+0.00%)
May 15, 2013 4.010 4.040 4.010 4.020 174,740 +0.01(+0.25%)
May 13, 2013 4.000 4.050 4.000 4.010 26,300 -0.04(-0.99%)
May 10, 2013 4.020 4.050 4.010 4.050 6,075 +0.03(+0.75%)
May 09, 2013 4.030 4.030 4.020 4.020 1,420 -0.01(-0.25%)
May 08, 2013 4.000 4.030 4.000 4.030 9,430 -0.02(-0.49%)
May 07, 2013 4.000 4.050 4.000 4.050 9,200 +0.03(+0.75%)
May 06, 2013 4.020 4.020 4.000 4.020 13,816 +0.01(+0.25%)
May 03, 2013 4.020 4.050 4.000 4.010 49,618 +0.01(+0.25%)
May 02, 2013 4.040 4.080 4.000 4.000 7,470 -0.03(-0.74%)
May 01, 2013 4.130 4.130 3.920 4.030 39,672 -0.09(-2.18%)
Apr 30, 2013 4.080 4.120 4.080 4.120 10,180 +0.00(+0.00%)
Apr 29, 2013 4.050 4.120 4.040 4.120 26,813 +0.01(+0.24%)
Apr 26, 2013 4.080 4.110 4.050 4.110 12,315 +0.06(+1.48%)
Apr 25, 2013 4.000 4.050 4.000 4.050 3,163 +0.04(+1.00%)
Apr 24, 2013 4.040 4.080 4.000 4.010 20,875 -0.13(-3.14%)
Apr 23, 2013 4.190 4.220 4.140 4.140 6,728 -0.01(-0.24%)
Apr 22, 2013 4.100 4.150 4.020 4.150 6,327 +0.06(+1.47%)
Apr 19, 2013 4.090 4.090 4.000 4.090 3,950 +0.09(+2.25%)
Apr 18, 2013 3.920 4.040 3.920 4.000 21,445 +0.08(+2.04%)
Apr 17, 2013 4.060 4.070 3.920 3.920 54,325 -0.03(-0.76%)
Apr 16, 2013 4.140 4.140 3.930 3.950 41,706 -0.19(-4.59%)
Apr 15, 2013 4.450 4.450 4.050 4.140 52,748 -0.26(-5.91%)
Apr 12, 2013 4.390 4.400 4.390 4.400 5,130 +0.06(+1.38%)
Apr 11, 2013 4.350 4.350 4.230 4.340 9,240 -0.02(-0.46%)
Apr 10, 2013 4.370 4.400 4.350 4.360 32,450 -0.03(-0.68%)
Apr 09, 2013 4.470 4.480 4.370 4.390 17,485 +0.00(+0.00%)
Apr 08, 2013 4.380 4.470 4.360 4.390 24,458 +0.05(+1.15%)
Apr 05, 2013 4.300 4.350 4.250 4.340 31,415 +0.04(+0.93%)
Apr 04, 2013 4.350 4.350 4.220 4.300 43,137 +0.06(+1.42%)
Apr 03, 2013 4.260 4.340 4.210 4.240 39,594 -0.05(-1.17%)
Apr 02, 2013 4.180 4.310 4.180 4.290 17,077 +0.11(+2.63%)
Apr 01, 2013 4.290 4.300 4.150 4.180 19,560 -0.11(-2.56%)
Mar 28, 2013 4.290 4.290 4.290 0 +0.31(+7.79%)
Mar 27, 2013 3.730 3.980 3.730 3.980 45,121 +0.18(+4.74%)
Mar 26, 2013 3.820 3.860 3.700 3.800 224,106 -0.09(-2.31%)
Mar 25, 2013 4.140 4.150 3.870 3.890 106,761 -0.17(-4.19%)
Mar 22, 2013 4.050 4.160 4.030 4.060 57,017 +0.02(+0.50%)
Mar 21, 2013 4.110 4.130 4.030 4.040 64,909 -0.11(-2.65%)
Mar 20, 2013 4.300 4.300 4.120 4.150 79,285 -0.15(-3.49%)
Mar 19, 2013 4.460 4.460 4.300 4.300 30,401 -0.15(-3.37%)
Mar 18, 2013 4.450 4.460 4.450 4.450 14,571 +0.00(+0.00%)
Mar 15, 2013 4.470 4.470 4.450 4.450 14,160 -0.02(-0.45%)
Mar 14, 2013 4.450 4.500 4.400 4.470 12,426 +0.01(+0.22%)
Mar 13, 2013 4.500 4.500 4.360 4.460 20,425 -0.06(-1.33%)
Mar 12, 2013 4.530 4.550 4.460 4.520 34,410 -0.03(-0.66%)
Mar 11, 2013 4.490 4.580 4.410 4.550 32,794 +0.07(+1.56%)
Mar 08, 2013 4.310 4.500 4.210 4.480 31,923 +0.26(+6.16%)
Mar 07, 2013 4.310 4.320 4.150 4.220 135,473 -0.18(-4.09%)
Mar 06, 2013 4.600 4.600 4.300 4.400 93,588 -0.14(-3.08%)
Mar 05, 2013 4.600 4.600 4.510 4.540 53,760 -0.09(-1.94%)
Mar 04, 2013 4.630 4.650 4.560 4.630 56,353 -0.06(-1.28%)
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.