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 (%)
Aug 30, 2013 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 29, 2013 5.160 5.340 5.160 5.340 40,583 +0.12(+2.30%)
Aug 28, 2013 5.190 5.230 5.110 5.220 119,258 +0.05(+0.97%)
Aug 27, 2013 5.210 5.240 5.050 5.170 53,985 +0.01(+0.19%)
Aug 26, 2013 5.190 5.320 5.150 5.160 125,046 +0.11(+2.18%)
Aug 23, 2013 4.960 5.200 4.880 5.050 233,212 +0.45(+9.78%)
Aug 22, 2013 4.500 4.600 4.410 4.600 9,075 +0.11(+2.45%)
Aug 21, 2013 4.540 4.570 4.480 4.490 14,350 +0.08(+1.81%)
Aug 20, 2013 4.410 4.420 4.410 4.410 12,097 +0.01(+0.23%)
Aug 19, 2013 4.550 4.550 4.380 4.400 7,500 -0.10(-2.22%)
Aug 16, 2013 4.590 4.700 4.500 4.500 7,295 +0.00(+0.00%)
Aug 15, 2013 4.270 4.630 4.260 4.500 27,304 +0.20(+4.65%)
Aug 14, 2013 4.390 4.450 4.270 4.300 31,338 -0.10(-2.27%)
Aug 13, 2013 4.470 4.470 4.400 4.400 20,826 -0.10(-2.22%)
Aug 12, 2013 4.550 4.600 4.500 4.500 21,818 -0.15(-3.23%)
Aug 09, 2013 4.700 4.700 4.560 4.650 7,338 +0.00(+0.00%)
Aug 08, 2013 4.690 4.700 4.650 4.650 590 -0.04(-0.85%)
Aug 07, 2013 4.650 4.690 4.560 4.690 3,644 +0.04(+0.86%)
Aug 06, 2013 4.610 4.650 4.610 4.650 8,730 +0.00(+0.00%)
Aug 02, 2013 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 01, 2013 4.650 4.650 4.560 4.650 8,820 +0.00(+0.00%)
Jul 31, 2013 4.600 4.650 4.520 4.650 10,740 +0.13(+2.88%)
Jul 30, 2013 4.550 4.600 4.510 4.520 11,683 -0.04(-0.88%)
Jul 29, 2013 4.620 4.620 4.550 4.560 12,793 -0.04(-0.87%)
Jul 26, 2013 4.600 4.750 4.550 4.600 26,520 -0.06(-1.29%)
Jul 25, 2013 4.600 4.660 4.600 4.660 21,174 +0.06(+1.30%)
Jul 24, 2013 4.800 4.800 4.600 4.600 12,870 -0.15(-3.16%)
Jul 23, 2013 4.900 4.900 4.750 4.750 4,565 -0.15(-3.06%)
Jul 22, 2013 4.930 4.930 4.750 4.900 5,743 +0.05(+1.03%)
Jul 19, 2013 4.750 4.860 4.600 4.850 24,801 +0.12(+2.54%)
Jul 18, 2013 4.730 4.850 4.720 4.730 4,106 -0.07(-1.46%)
Jul 17, 2013 4.670 4.800 4.650 4.800 12,774 +0.08(+1.69%)
Jul 16, 2013 4.910 4.980 4.550 4.720 53,874 -0.17(-3.48%)
Jul 15, 2013 4.980 5.000 4.890 4.890 26,410 -0.09(-1.81%)
Jul 12, 2013 4.960 4.980 4.900 4.980 27,730 +0.01(+0.20%)
Jul 11, 2013 4.970 4.970 4.900 4.970 25,200 -0.02(-0.40%)
Jul 10, 2013 5.000 5.000 4.980 4.990 21,718 +0.01(+0.20%)
Jul 09, 2013 4.980 4.990 4.945 4.980 38,545 +0.00(+0.00%)
Jul 08, 2013 4.950 5.000 4.870 4.980 76,687 +0.11(+2.26%)
Jul 05, 2013 4.840 4.900 4.820 4.870 32,769 +0.02(+0.41%)
Jul 04, 2013 4.800 4.850 4.750 4.850 20,535 +0.08(+1.68%)
Jul 03, 2013 4.740 4.770 4.720 4.770 21,934 +0.12(+2.58%)
Jul 02, 2013 4.600 4.830 4.600 4.650 70,879 +0.05(+1.09%)
Jun 28, 2013 4.600 4.600 4.600 0 +0.01(+0.22%)
Jun 27, 2013 4.600 4.600 4.550 4.590 14,293 +0.03(+0.66%)
Jun 26, 2013 4.550 4.640 4.550 4.560 20,905 -0.06(-1.30%)
Jun 25, 2013 4.550 4.730 4.550 4.620 220,564 +0.22(+5.00%)
Jun 24, 2013 4.430 4.480 4.300 4.400 23,632 +0.05(+1.15%)
Jun 21, 2013 4.400 4.420 4.250 4.350 19,180 +0.10(+2.35%)
Jun 20, 2013 4.350 4.420 4.200 4.250 5,981 -0.15(-3.41%)
Jun 19, 2013 4.400 4.400 4.350 4.400 3,800 +0.00(+0.00%)
Jun 18, 2013 4.350 4.480 4.320 4.400 23,662 +0.00(+0.00%)
Jun 17, 2013 4.300 4.400 4.250 4.400 50,400 +0.10(+2.33%)
Jun 14, 2013 4.270 4.300 4.270 4.300 2,835 +0.04(+0.94%)
Jun 13, 2013 4.250 4.350 4.250 4.260 51,017 +0.11(+2.65%)
Jun 12, 2013 4.120 4.170 4.120 4.150 24,585 +0.07(+1.72%)
Jun 11, 2013 4.290 4.290 4.040 4.080 18,939 -0.21(-4.90%)
Jun 10, 2013 4.180 4.290 4.170 4.290 4,740 +0.02(+0.47%)
Jun 07, 2013 4.180 4.280 4.100 4.270 27,014 +0.09(+2.15%)
Jun 06, 2013 4.250 4.250 4.180 4.180 15,200 -0.08(-1.88%)
Jun 05, 2013 4.270 4.290 4.250 4.260 29,879 -0.04(-0.93%)
Jun 04, 2013 4.330 4.330 4.270 4.300 10,309 -0.01(-0.23%)
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.