Quantcast

Historical Stock Prices

RSF 
$18.9199
*  
0.064
0.34%
Get RSF Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading RSF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 19 19.04 18.915 18.9199 15,089
07/18/2019 19.25 19.26 18.9839 18.9839 25,148
07/17/2019 19.27 19.33 19.15 19.27 9,761
07/16/2019 19.26 19.26 19.15 19.15 10,580
07/15/2019 19.2999 19.2999 19.2 19.24 14,799
07/12/2019 19.41 19.41 19.15 19.15 18,100
07/11/2019 19.18 19.25 19.15 19.25 10,834
07/10/2019 19.34 19.34 19.1 19.32 13,947
07/09/2019 19.75 19.75 19.52 19.6 20,756
07/08/2019 19.61 19.7583 19.6 19.724 32,278
07/05/2019 19.668 19.84 19.6 19.6 20,797
07/03/2019 19.81 19.8386 19.75 19.791 1,087
07/02/2019 19.6501 19.8399 19.55 19.55 25,715
07/01/2019 20.4 20.4415 19.2245 19.7 113,680
06/28/2019 20.4 20.6 20.4 20.4 23,256
06/27/2019 20.3933 20.5 20.3901 20.5 9,534
06/26/2019 20.2 20.4 20.17 20.38 16,812
06/25/2019 19.6421 21.0521 19.6101 20.25 48,249
06/24/2019 19.65 19.75 19.62 19.68 21,962
06/21/2019 19.56 19.65 19.5 19.5706 38,569
06/20/2019 19.585 19.6 19.51 19.57 18,727
06/19/2019 19.6 19.6314 19.51 19.52 2,760
06/18/2019 19.5175 19.66 19.49 19.55 24,906
06/17/2019 19.75 19.92 19.4927 19.4927 12,788
06/14/2019 19.6 19.63 19.471 19.49 10,005
06/13/2019 19.9137 19.9137 19.41 19.5672 20,392
06/12/2019 21.25 21.25 18.57 19.75 4,837
06/11/2019 21.44 21.44 21.44 21.44 00
06/10/2019 21.43 21.43 21.43 21.43 00
06/07/2019 21.45 21.45 21.45 21.45 00
06/06/2019 21.45 21.45 21.45 21.45 00
06/05/2019 21.45 21.45 21.45 21.45 00
06/04/2019 21.44 21.44 21.44 21.44 00
06/03/2019 21.42 21.42 21.42 21.42 00
05/31/2019 21.42 21.42 21.42 21.42 00
05/30/2019 21.43 21.43 21.43 21.43 00
05/29/2019 21.43 21.43 21.43 21.43 00
05/28/2019 21.86 21.86 21.86 21.86 00
05/24/2019 21.86 21.86 21.86 21.86 00
05/23/2019 21.86 21.86 21.86 21.86 00
05/22/2019 21.87 21.87 21.87 21.87 00
05/21/2019 21.86 21.86 21.86 21.86 00
05/20/2019 21.84 21.84 21.84 21.84 00
05/17/2019 21.84 21.84 21.84 21.84 00
05/16/2019 21.83 21.83 21.83 21.83 00
05/15/2019 21.83 21.83 21.83 21.83 00
05/14/2019 21.83 21.83 21.83 21.83 00
05/13/2019 21.84 21.84 21.84 21.84 00
05/10/2019 21.85 21.85 21.85 21.85 00
05/09/2019 21.84 21.84 21.84 21.84 00
05/08/2019 21.84 21.84 21.84 21.84 00
05/07/2019 21.85 21.85 21.85 21.85 00
05/06/2019 21.85 21.85 21.85 21.85 00
05/03/2019 21.85 21.85 21.85 21.85 00
05/02/2019 21.85 21.85 21.85 21.85 00
05/01/2019 21.84 21.84 21.84 21.84 00
04/30/2019 21.82 21.82 21.82 21.82 00
04/29/2019 21.86 21.86 21.86 21.86 00
04/26/2019 21.87 21.87 21.87 21.87 00
04/25/2019 21.86 21.86 21.86 21.86 00
04/24/2019 21.86 21.86 21.86 21.86 00
04/23/2019 21.86 21.86 21.86 21.86 00
04/22/2019 21.85 21.86 21.86 21.86 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio