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, 2016 1.180 1.320 1.180 1.290 11,100 +0.04(+3.20%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.240 1.240 1.240 1.240 300 -0.04(-3.13%)
May 25, 2016 1.250 1.280 1.240 1.280 11,300 +0.04(+3.23%)
May 24, 2016 1.240 1.240 1.240 1.240 4,570 +0.00(+0.00%)
May 20, 2016 1.240 1.240 1.240 0 -0.05(-3.88%)
May 19, 2016 1.290 1.290 1.290 1.290 1,300 +0.05(+4.03%)
May 18, 2016 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
May 17, 2016 1.250 1.290 1.210 1.210 3,500 +0.03(+2.54%)
May 16, 2016 1.180 1.180 1.180 1.180 200 -0.06(-4.84%)
May 13, 2016 1.200 1.240 1.200 1.240 16,600 -0.01(-0.80%)
May 12, 2016 1.260 1.260 1.250 1.250 1,452 +0.00(+0.00%)
May 11, 2016 1.170 1.250 1.170 1.250 94,799 +0.03(+2.46%)
May 10, 2016 1.170 1.220 1.170 1.220 3,475 +0.06(+5.17%)
May 09, 2016 1.160 1.160 1.160 1.160 3,100 +0.00(+0.00%)
May 06, 2016 1.230 1.230 1.150 1.160 11,100 -0.07(-5.69%)
May 05, 2016 1.150 1.230 1.150 1.230 17,000 +0.06(+5.13%)
May 04, 2016 1.200 1.200 1.160 1.170 9,857 -0.06(-4.88%)
May 03, 2016 1.200 1.250 1.200 1.230 122,330 -0.02(-1.60%)
May 02, 2016 1.230 1.250 1.230 1.250 34,100 +0.05(+4.17%)
Apr 29, 2016 1.220 1.220 1.200 1.200 2,350 +0.00(+0.00%)
Apr 28, 2016 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Apr 27, 2016 1.220 1.220 1.200 1.200 99,300 -0.05(-4.00%)
Apr 26, 2016 1.190 1.250 1.190 1.250 1,000 +0.05(+4.17%)
Apr 25, 2016 1.200 1.210 1.200 1.200 57,500 +0.00(+0.00%)
Apr 22, 2016 1.200 1.200 1.200 1.200 2,000 +0.01(+0.84%)
Apr 21, 2016 1.250 1.280 1.190 1.190 14,044 +0.00(+0.00%)
Apr 20, 2016 1.200 1.200 1.190 1.190 8,919 +0.00(+0.00%)
Apr 19, 2016 1.200 1.250 1.170 1.190 103,008 -0.11(-8.46%)
Apr 18, 2016 1.290 1.300 1.290 1.300 7,500 +0.05(+4.00%)
Apr 15, 2016 1.200 1.290 1.100 1.250 11,200 -0.05(-3.85%)
Apr 14, 2016 1.300 1.300 1.280 1.300 418,700 +0.00(+0.00%)
Apr 13, 2016 1.300 1.300 1.300 1.300 32,700 +0.00(+0.00%)
Apr 12, 2016 1.300 1.300 1.270 1.300 8,000 +0.01(+0.78%)
Apr 11, 2016 1.280 1.290 1.280 1.290 8,900 +0.04(+3.20%)
Apr 08, 2016 1.250 1.250 1.220 1.250 262,700 +0.04(+3.31%)
Apr 07, 2016 1.210 1.250 1.200 1.210 358,985 +0.00(+0.00%)
Apr 06, 2016 1.170 1.250 1.170 1.210 14,300 +0.06(+5.22%)
Apr 05, 2016 1.200 1.200 1.150 1.150 10,800 -0.07(-5.74%)
Apr 04, 2016 1.220 1.220 1.220 1.220 3,001 +0.00(+0.00%)
Apr 01, 2016 1.250 1.260 1.220 1.220 5,430 +0.05(+4.27%)
Mar 31, 2016 1.270 1.270 1.150 1.170 4,100 -0.01(-0.85%)
Mar 30, 2016 1.270 1.270 1.160 1.180 32,045 -0.07(-5.60%)
Mar 29, 2016 1.260 1.260 1.230 1.250 5,300 +0.00(+0.00%)
Mar 28, 2016 1.260 1.260 1.250 1.250 1,125 -0.01(-0.79%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.400 1.400 1.250 1.250 1,050 +0.05(+4.17%)
Mar 22, 2016 1.320 1.330 1.200 1.200 66,974 -0.13(-9.77%)
Mar 21, 2016 1.330 1.350 1.330 1.330 295,200 -0.03(-2.56%)
Mar 18, 2016 1.330 1.365 1.320 1.365 66,875 +0.03(+2.63%)
Mar 17, 2016 1.330 1.355 1.260 1.330 217,569 +0.00(+0.00%)
Mar 16, 2016 1.330 1.330 1.330 1.330 121,300 +0.00(+0.00%)
Mar 15, 2016 1.330 1.340 1.330 1.330 45,245 -0.07(-5.00%)
Mar 11, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 09, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 08, 2016 1.350 1.480 1.350 1.480 400 +0.11(+8.03%)
Mar 07, 2016 1.290 1.500 1.290 1.370 22,500 +0.10(+7.87%)
Mar 04, 2016 1.370 1.370 1.270 1.270 24,600 -0.18(-12.41%)
Mar 03, 2016 1.250 1.450 1.250 1.450 6,991 +0.20(+16.00%)
Mar 02, 2016 1.260 1.260 1.250 1.250 614 +0.05(+4.17%)
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.