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 29, 2015 2.120 2.300 2.120 2.150 9,324 -0.06(-2.71%)
May 28, 2015 2.230 2.250 2.210 2.210 3,200 -0.03(-1.34%)
May 27, 2015 2.260 2.260 2.240 2.240 13,610 -0.01(-0.44%)
May 26, 2015 2.380 2.380 2.250 2.250 3,500 -0.05(-2.17%)
May 25, 2015 2.240 2.400 2.240 2.300 4,200 -0.06(-2.54%)
May 22, 2015 2.450 2.520 2.360 2.360 2,195 -0.01(-0.42%)
May 21, 2015 2.600 2.600 2.310 2.370 29,400 -0.28(-10.57%)
May 20, 2015 2.650 2.750 2.620 2.650 6,100 -0.10(-3.64%)
May 19, 2015 2.830 2.830 2.750 2.750 3,025 -0.05(-1.79%)
May 15, 2015 2.800 2.800 2.800 0 -0.09(-3.11%)
May 14, 2015 2.880 2.980 2.850 2.890 16,440 +0.11(+3.96%)
May 13, 2015 2.870 3.070 2.780 2.780 58,834 -0.04(-1.42%)
May 12, 2015 2.530 2.990 2.520 2.820 122,400 +0.41(+17.01%)
May 11, 2015 2.260 2.780 2.260 2.410 39,102 +0.20(+9.05%)
May 08, 2015 2.190 2.250 2.110 2.210 9,265 +0.11(+5.24%)
May 07, 2015 2.000 2.100 1.960 2.100 28,225 +0.20(+10.53%)
May 06, 2015 1.900 1.990 1.900 1.900 17,550 -0.01(-0.52%)
May 05, 2015 1.910 1.910 1.840 1.910 23,600 +0.06(+3.24%)
May 04, 2015 1.840 1.850 1.830 1.850 11,265 +0.02(+1.09%)
May 01, 2015 1.800 1.830 1.800 1.830 27,981 +0.06(+3.39%)
Apr 30, 2015 1.710 1.770 1.710 1.770 7,000 +0.03(+1.72%)
Apr 29, 2015 1.700 1.760 1.700 1.740 23,761 +0.04(+2.35%)
Apr 28, 2015 1.830 1.830 1.690 1.700 16,625 -0.06(-3.41%)
Apr 27, 2015 1.810 1.810 1.690 1.760 40,400 -0.13(-6.88%)
Apr 24, 2015 1.850 1.890 1.780 1.890 4,975 +0.08(+4.42%)
Apr 23, 2015 1.770 1.900 1.770 1.810 20,390 +0.06(+3.43%)
Apr 22, 2015 1.800 1.800 1.750 1.750 13,100 +0.00(+0.00%)
Apr 21, 2015 1.800 1.870 1.750 1.750 20,450 -0.07(-3.85%)
Apr 20, 2015 1.820 1.820 1.810 1.820 6,348 +0.07(+4.00%)
Apr 17, 2015 1.880 1.880 1.750 1.750 28,392 -0.11(-5.91%)
Apr 16, 2015 1.900 1.900 1.850 1.860 15,900 -0.04(-2.11%)
Apr 15, 2015 1.880 1.900 1.830 1.900 6,020 +0.12(+6.74%)
Apr 14, 2015 1.750 1.800 1.660 1.780 32,255 +0.01(+0.56%)
Apr 13, 2015 1.850 1.930 1.760 1.770 23,600 -0.16(-8.29%)
Apr 10, 2015 1.930 1.930 1.780 1.930 15,274 +0.21(+12.21%)
Apr 09, 2015 1.570 1.780 1.570 1.720 34,704 +0.02(+1.18%)
Apr 08, 2015 1.770 1.770 1.600 1.700 105,201 -0.08(-4.49%)
Apr 07, 2015 1.800 1.800 1.750 1.780 7,936 -0.02(-1.11%)
Apr 06, 2015 1.800 1.840 1.710 1.800 157,059 -0.05(-2.70%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.10(-5.13%)
Apr 01, 2015 1.980 1.980 1.820 1.950 42,394 -0.03(-1.52%)
Mar 31, 2015 2.070 2.110 1.970 1.980 33,398 -0.09(-4.35%)
Mar 30, 2015 2.130 2.130 2.030 2.070 11,090 -0.15(-6.76%)
Mar 27, 2015 2.200 2.290 2.170 2.220 6,000 +0.00(+0.00%)
Mar 26, 2015 2.230 2.230 2.220 2.220 3,500 -0.01(-0.45%)
Mar 25, 2015 2.250 2.260 2.230 2.230 14,069 -0.02(-0.89%)
Mar 24, 2015 2.260 2.350 2.250 2.250 34,470 -0.08(-3.43%)
Mar 23, 2015 2.270 2.350 2.250 2.330 19,090 +0.05(+2.19%)
Mar 20, 2015 2.390 2.390 2.280 2.280 2,493 -0.02(-0.87%)
Mar 19, 2015 2.400 2.400 2.300 2.300 869 +0.00(+0.00%)
Mar 18, 2015 2.300 2.300 2.250 2.300 18,110 +0.00(+0.00%)
Mar 17, 2015 2.420 2.420 2.300 2.300 5,750 -0.17(-6.88%)
Mar 16, 2015 2.300 2.500 2.300 2.470 32,033 +0.22(+9.78%)
Mar 13, 2015 2.280 2.310 2.250 2.250 3,045 -0.07(-3.02%)
Mar 12, 2015 2.300 2.350 2.270 2.320 10,002 +0.02(+0.87%)
Mar 11, 2015 2.300 2.300 2.280 2.300 22,800 -0.04(-1.71%)
Mar 10, 2015 2.430 2.430 2.290 2.340 23,740 -0.16(-6.40%)
Mar 09, 2015 2.400 2.500 2.400 2.500 2,400 -0.10(-3.85%)
Mar 06, 2015 2.450 2.600 2.450 2.600 500 +0.00(+0.00%)
Mar 05, 2015 2.550 2.600 2.450 2.600 10,559 -0.10(-3.70%)
Mar 03, 2015 2.700 2.700 2.700 500 +0.00(+0.00%)
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.