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 29, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 28, 2014 6.040 6.040 5.900 5.900 7,173 -0.10(-1.67%)
Aug 27, 2014 5.840 6.000 5.840 6.000 28,249 +0.08(+1.35%)
Aug 26, 2014 6.200 6.200 5.610 5.920 26,340 -0.20(-3.27%)
Aug 25, 2014 6.250 6.250 6.000 6.120 19,373 +0.20(+3.38%)
Aug 22, 2014 6.020 6.020 5.900 5.920 19,347 -0.11(-1.82%)
Aug 21, 2014 6.000 6.030 6.000 6.030 110,995 +0.03(+0.50%)
Aug 20, 2014 6.000 6.050 6.000 6.000 8,850 -0.01(-0.17%)
Aug 19, 2014 6.020 6.050 6.020 6.010 30,825 -0.01(-0.17%)
Aug 18, 2014 6.000 6.100 6.000 6.020 40,070 -0.08(-1.31%)
Aug 15, 2014 6.010 6.100 6.000 6.100 30,945 +0.09(+1.50%)
Aug 14, 2014 6.050 6.050 6.000 6.010 36,468 -0.01(-0.17%)
Aug 13, 2014 6.080 6.120 6.020 6.020 26,450 -0.07(-1.15%)
Aug 12, 2014 6.100 6.180 6.080 6.090 11,287 -0.01(-0.16%)
Aug 11, 2014 6.110 6.110 6.100 6.100 11,301 +0.00(+0.00%)
Aug 08, 2014 6.120 6.120 6.100 6.100 4,200 -0.01(-0.16%)
Aug 07, 2014 6.240 6.250 6.100 6.110 5,300 -0.13(-2.08%)
Aug 06, 2014 6.100 6.240 6.100 6.240 3,835 +0.14(+2.30%)
Aug 05, 2014 6.050 6.150 6.050 6.100 27,550 +0.05(+0.83%)
Aug 01, 2014 6.050 6.050 6.050 0 -0.05(-0.82%)
Jul 31, 2014 6.050 6.100 6.050 6.100 5,380 -0.03(-0.49%)
Jul 30, 2014 6.150 6.150 6.130 6.130 480 -0.02(-0.33%)
Jul 29, 2014 6.030 6.150 6.030 6.150 5,517 +0.12(+1.99%)
Jul 28, 2014 6.030 6.070 6.020 6.030 21,280 +0.01(+0.17%)
Jul 25, 2014 6.150 6.150 6.000 6.020 15,818 -0.10(-1.63%)
Jul 24, 2014 6.070 6.140 6.000 6.120 7,376 +0.02(+0.33%)
Jul 23, 2014 6.090 6.210 6.000 6.100 30,756 +0.02(+0.33%)
Jul 22, 2014 6.140 6.160 6.080 6.080 19,630 -0.03(-0.49%)
Jul 21, 2014 6.130 6.170 6.110 6.110 4,587 -0.01(-0.16%)
Jul 18, 2014 6.110 6.200 6.110 6.120 11,967 +0.00(+0.00%)
Jul 17, 2014 6.200 6.200 6.110 6.120 20,888 -0.05(-0.81%)
Jul 16, 2014 6.270 6.330 6.150 6.170 16,500 +0.02(+0.33%)
Jul 15, 2014 6.200 6.230 6.150 6.150 13,753 -0.05(-0.81%)
Jul 14, 2014 6.240 6.240 6.140 6.200 2,200 +0.05(+0.81%)
Jul 11, 2014 6.130 6.150 6.130 6.150 2,960 +0.02(+0.33%)
Jul 10, 2014 6.320 6.320 6.130 6.130 2,330 -0.02(-0.33%)
Jul 09, 2014 6.330 6.330 6.110 6.150 5,767 -0.11(-1.76%)
Jul 08, 2014 6.150 6.260 6.140 6.260 9,981 -0.01(-0.16%)
Jul 07, 2014 6.100 6.300 6.100 6.270 15,950 +0.07(+1.13%)
Jul 04, 2014 6.300 6.500 6.050 6.200 18,346 -0.10(-1.59%)
Jul 03, 2014 6.260 6.480 6.200 6.300 25,580 +0.05(+0.80%)
Jul 02, 2014 6.370 6.480 6.110 6.250 44,985 +0.14(+2.29%)
Jun 30, 2014 6.110 6.110 6.110 0 -0.29(-4.53%)
Jun 27, 2014 6.480 6.480 6.250 6.400 19,499 +0.09(+1.43%)
Jun 26, 2014 6.380 6.380 6.250 6.310 14,589 -0.14(-2.17%)
Jun 25, 2014 6.490 6.680 6.300 6.450 35,507 -0.10(-1.53%)
Jun 24, 2014 6.720 6.720 6.430 6.550 115,923 -0.16(-2.38%)
Jun 23, 2014 6.630 6.880 6.600 6.710 145,713 +0.11(+1.67%)
Jun 20, 2014 6.160 6.650 6.160 6.600 515,263 +0.75(+12.82%)
Jun 19, 2014 5.700 5.850 5.700 5.850 6,125 +0.00(+0.00%)
Jun 18, 2014 5.590 5.850 5.590 5.850 17,374 +0.30(+5.41%)
Jun 17, 2014 5.500 5.550 5.500 5.550 9,050 +0.04(+0.73%)
Jun 16, 2014 5.500 5.680 5.500 5.510 38,795 -0.17(-2.99%)
Jun 13, 2014 5.630 5.750 5.550 5.680 28,366 +0.04(+0.71%)
Jun 12, 2014 5.500 5.650 5.490 5.640 44,694 +0.20(+3.68%)
Jun 11, 2014 5.350 5.440 5.200 5.440 10,620 +0.04(+0.74%)
Jun 10, 2014 5.250 5.400 5.180 5.400 7,735 +0.10(+1.89%)
Jun 06, 2014 5.310 5.310 5.300 5.300 5,413 -0.01(-0.19%)
Jun 05, 2014 5.350 5.450 5.310 5.310 3,914 -0.04(-0.75%)
Jun 04, 2014 5.230 5.350 5.100 5.350 32,573 -0.15(-2.73%)
Jun 03, 2014 5.000 5.510 5.000 5.500 710,134 +0.50(+10.00%)
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.