Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: RFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	1.720	1.800	1.720	1.800	8,131	+0.13(+7.78%)
Aug 29, 2016		1.670	1.670	1.670	0	-0.06(-3.47%)
Aug 26, 2016	1.680	1.780	1.670	1.730	5,000	-0.02(-1.14%)
Aug 25, 2016	1.660	1.750	1.660	1.750	11,838	+0.04(+2.34%)
Aug 24, 2016	1.680	1.710	1.660	1.710	2,100	-0.01(-0.58%)
Aug 23, 2016	1.730	1.730	1.720	1.720	3,600	-0.13(-7.03%)
Aug 22, 2016	1.660	1.850	1.660	1.850	1,000	+0.19(+11.45%)
Aug 19, 2016	1.660	1.660	1.660	1.660	100	-0.05(-2.92%)
Aug 18, 2016	1.900	1.900	1.710	1.710	45,400	-0.10(-5.52%)
Aug 17, 2016	1.850	1.890	1.780	1.810	36,300	-0.04(-2.16%)
Aug 16, 2016	1.600	1.850	1.600	1.850	382,100	+0.25(+15.62%)
Aug 15, 2016	1.600	1.600	1.600	1.600	155,400	-0.02(-1.23%)
Aug 12, 2016	1.600	1.620	1.600	1.620	15,043	+0.02(+1.25%)
Aug 11, 2016	1.590	1.610	1.580	1.600	61,700	+0.02(+1.27%)
Aug 10, 2016	1.640	1.640	1.580	1.580	61,900	-0.06(-3.66%)
Aug 09, 2016	1.640	1.640	1.640	1.640	100	-0.01(-0.61%)
Aug 08, 2016	1.680	1.680	1.640	1.650	36,280	-0.03(-1.79%)
Aug 05, 2016	1.710	1.710	1.680	1.680	11,910	-0.04(-2.33%)
Aug 04, 2016	1.720	1.775	1.720	1.720	1,250	-0.06(-3.37%)
Aug 03, 2016	1.850	1.850	1.780	1.780	3,957	+0.08(+4.71%)
Aug 02, 2016	1.690	1.700	1.690	1.700	2,650	+0.01(+0.59%)
Jul 29, 2016		1.690	1.690	1.690	0	+0.06(+3.68%)
Jul 28, 2016	1.690	1.690	1.630	1.630	1,559	+0.03(+1.87%)
Jul 27, 2016	1.600	1.600	1.600	1.600	4,000	+0.02(+1.27%)
Jul 26, 2016	1.600	1.600	1.580	1.580	5,050	-0.07(-4.24%)
Jul 25, 2016	1.650	1.650	1.650	1.650	3,500	-0.03(-1.79%)
Jul 22, 2016	1.650	1.710	1.650	1.680	5,500	+0.04(+2.44%)
Jul 21, 2016	1.630	1.640	1.620	1.640	4,000	+0.02(+1.23%)
Jul 20, 2016	1.550	1.620	1.550	1.620	4,157	-0.04(-2.41%)
Jul 19, 2016	1.660	1.660	1.660	1.660	1,600	+0.09(+5.73%)
Jul 15, 2016		1.570	1.570	1.570	0	-0.33(-17.37%)
Jul 14, 2016	1.660	1.900	1.470	1.900	9,460	+0.25(+15.15%)
Jul 13, 2016	1.630	1.800	1.630	1.650	1,846	+0.00(+0.00%)
Jul 12, 2016	1.680	1.810	1.610	1.650	14,701	-0.02(-1.20%)
Jul 11, 2016	1.700	1.900	1.670	1.670	10,032	-0.02(-1.18%)
Jul 08, 2016	1.650	1.690	1.650	1.690	1,370	+0.14(+9.03%)
Jul 07, 2016	1.550	1.550	1.550	1.550	500	-0.05(-3.13%)
Jul 05, 2016	1.500	1.600	1.420	1.600	2,160	+0.00(+0.00%)
Jul 04, 2016	1.420	1.600	1.420	1.600	1,400	+0.10(+6.67%)
Jun 30, 2016		1.500	1.500	1.500	0	+0.00(+0.00%)
Jun 29, 2016	1.350	1.500	1.350	1.500	4,600	+0.05(+3.45%)
Jun 28, 2016	1.350	1.450	1.350	1.450	5,500	+0.00(+0.00%)
Jun 24, 2016		1.450	1.450	1.450	0	+0.03(+2.11%)
Jun 23, 2016	1.420	1.450	1.420	1.420	10,600	+0.05(+3.65%)
Jun 22, 2016	1.390	1.390	1.370	1.370	1,100	+0.02(+1.48%)
Jun 21, 2016	1.410	1.410	1.350	1.350	3,000	-0.06(-4.26%)
Jun 17, 2016		1.410	1.410	1.410	98	+0.01(+0.71%)
Jun 16, 2016	1.350	1.400	1.350	1.400	4,500	+0.05(+3.70%)
Jun 15, 2016	1.400	1.400	1.350	1.350	10,250	-0.05(-3.57%)
Jun 14, 2016	1.400	1.400	1.400	1.400	422	+0.00(+0.00%)
Jun 13, 2016	1.500	1.500	1.400	1.400	7,000	-0.05(-3.45%)
Jun 10, 2016	1.390	1.450	1.390	1.450	5,800	+0.10(+7.41%)
Jun 09, 2016	1.350	1.350	1.300	1.350	4,800	+0.05(+3.85%)
Jun 08, 2016	1.260	1.300	1.250	1.300	4,600	+0.04(+3.17%)
Jun 07, 2016	1.280	1.280	1.260	1.260	3,200	+0.01(+0.80%)
Jun 06, 2016	1.250	1.300	1.250	1.250	7,294	+0.04(+3.31%)
Jun 03, 2016	1.300	1.300	1.210	1.210	2,125	+0.01(+0.83%)
Jun 02, 2016	1.530	1.530	1.200	1.200	13,800	-0.30(-20.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: RFC )

Historical Prices