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

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
Nov 30, 2004 2.658 2.703 2.584 2.668 4,655 -0.04(-1.42%)
Nov 29, 2004 2.587 2.706 2.587 2.706 23,899 +0.03(+1.20%)
Nov 26, 2004 2.771 2.771 2.674 2.674 18,312 -0.06(-2.24%)
Nov 24, 2004 2.642 2.735 2.642 2.735 16,140 +0.09(+3.54%)
Nov 23, 2004 2.581 2.642 2.581 2.642 9,311 +0.01(+0.38%)
Nov 22, 2004 2.697 2.764 2.568 2.632 28,865 -0.11(-3.89%)
Nov 19, 2004 2.816 2.816 2.607 2.739 29,486 +0.07(+2.78%)
Nov 18, 2004 2.819 2.819 2.603 2.664 42,522 -0.11(-3.84%)
Nov 17, 2004 2.719 2.809 2.662 2.771 56,179 +0.09(+3.25%)
Nov 16, 2004 2.642 2.697 2.600 2.683 24,210 +0.06(+2.32%)
Nov 15, 2004 2.478 2.623 2.478 2.623 48,420 +0.08(+3.02%)
Nov 12, 2004 2.449 2.652 2.449 2.546 24,520 +0.05(+2.09%)
Nov 11, 2004 2.555 2.555 2.465 2.493 27,313 -0.08(-3.26%)
Nov 10, 2004 2.623 2.658 2.577 2.577 39,418 +0.00(+0.00%)
Nov 09, 2004 2.432 2.681 2.416 2.577 117,946 +0.16(+6.67%)
Nov 08, 2004 2.229 2.455 2.165 2.416 83,803 +0.26(+11.94%)
Nov 05, 2004 2.030 2.159 2.001 2.159 72,009 +0.13(+6.35%)
Nov 04, 2004 2.014 2.033 2.014 2.030 5,897 -0.02(-0.79%)
Nov 03, 2004 2.020 2.049 2.020 2.046 11,173 -0.02(-1.09%)
Nov 02, 2004 2.014 2.171 2.014 2.068 20,795 -0.00(-0.17%)
Nov 01, 2004 2.030 2.130 2.020 2.072 13,346 +0.02(+0.80%)
Oct 29, 2004 2.094 2.171 2.049 2.056 11,484 -0.04(-1.85%)
Oct 28, 2004 2.159 2.159 2.094 2.094 18,002 -0.06(-2.98%)
Oct 27, 2004 2.130 2.175 2.130 2.159 8,690 +0.03(+1.21%)
Oct 26, 2004 2.094 2.133 2.094 2.133 9,932 +0.03(+1.53%)
Oct 25, 2004 2.143 2.143 2.097 2.101 11,173 -0.04(-1.95%)
Oct 22, 2004 2.178 2.223 2.143 2.143 13,036 -0.05(-2.19%)
Oct 21, 2004 2.159 2.191 2.159 2.191 2,793 +0.03(+1.31%)
Oct 20, 2004 2.162 2.162 2.162 2.162 931 +0.00(+0.16%)
Oct 19, 2004 2.159 2.191 2.159 2.159 6,518 +0.02(+0.75%)
Oct 18, 2004 2.036 2.155 2.036 2.143 4,345 +0.01(+0.30%)
Oct 15, 2004 2.101 2.136 2.101 2.136 4,345 -0.01(-0.45%)
Oct 14, 2004 2.014 2.146 2.014 2.146 8,690 +0.05(+2.15%)
Oct 13, 2004 2.098 2.139 2.033 2.101 12,415 -0.04(-1.66%)
Oct 12, 2004 2.149 2.149 2.097 2.136 15,829 -0.02(-0.75%)
Oct 11, 2004 2.046 2.300 2.046 2.152 34,142 -0.09(-4.02%)
Oct 08, 2004 2.143 2.252 2.143 2.242 28,245 -0.00(-0.14%)
Oct 07, 2004 2.233 2.246 2.207 2.246 13,036 +0.01(+0.43%)
Oct 06, 2004 2.217 2.236 2.126 2.236 37,866 +0.11(+5.15%)
Oct 05, 2004 2.078 2.168 2.078 2.126 10,553 +0.04(+2.15%)
Oct 04, 2004 1.998 2.123 1.998 2.082 28,555 +0.02(+0.95%)
Oct 01, 2004 2.020 2.062 2.017 2.062 7,449 +0.00(+0.16%)
Sep 30, 2004 2.094 2.094 2.017 2.059 32,280 +0.00(+0.00%)
Sep 29, 2004 2.030 2.088 2.030 2.059 22,658 +0.03(+1.43%)
Sep 28, 2004 2.049 2.101 2.030 2.030 17,071 -0.04(-1.72%)
Sep 27, 2004 2.088 2.091 2.065 2.065 25,141 +0.00(+0.16%)
Sep 24, 2004 2.049 2.091 2.049 2.062 28,555 -0.02(-0.93%)
Sep 23, 2004 2.062 2.094 2.043 2.081 12,105 -0.03(-1.36%)
Sep 22, 2004 2.159 2.159 2.094 2.110 9,311 -0.06(-2.54%)
Sep 21, 2004 2.136 2.184 2.133 2.165 16,760 -0.01(-0.44%)
Sep 20, 2004 2.255 2.255 2.175 2.175 16,450 -0.07(-3.30%)
Sep 17, 2004 2.220 2.287 2.207 2.249 27,934 +0.02(+1.01%)
Sep 16, 2004 2.339 2.342 2.175 2.226 47,799 -0.13(-5.34%)
Sep 15, 2004 2.420 2.420 2.352 2.352 6,518 -0.06(-2.41%)
Sep 14, 2004 2.410 2.416 2.368 2.410 16,760 +0.03(+1.08%)
Sep 13, 2004 2.271 2.387 2.271 2.384 11,173 +0.04(+1.65%)
Sep 10, 2004 2.333 2.387 2.320 2.345 5,586 +0.07(+3.26%)
Sep 09, 2004 2.407 2.407 2.233 2.271 9,932 -0.10(-4.08%)
Sep 08, 2004 2.320 2.371 2.320 2.368 28,356 +0.02(+0.68%)
Sep 07, 2004 2.410 2.410 2.323 2.352 21,115 +0.04(+1.81%)
Sep 03, 2004 2.255 2.323 2.248 2.310 15,829 +0.05(+2.28%)
Sep 02, 2004 2.320 2.320 2.258 2.258 2,793 -0.04(-1.54%)
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.