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 )

3.180 +0.070 (+2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Mar 31, 2016 2.455 2.627 2.437 2.437 13,039 -0.03(-1.10%)
Mar 30, 2016 2.600 2.663 2.437 2.464 12,474 -0.15(-5.86%)
Mar 29, 2016 2.537 2.636 2.528 2.618 9,045 +0.10(+3.94%)
Mar 28, 2016 2.590 2.689 2.510 2.519 27,827 -0.06(-2.43%)
Mar 24, 2016 2.662 2.581 2.581 2.581 28,115 -0.04(-1.71%)
Mar 23, 2016 2.814 2.868 2.599 2.626 50,849 -0.14(-5.18%)
Mar 22, 2016 2.689 2.779 2.510 2.770 123,525 +0.05(+1.98%)
Mar 21, 2016 3.322 3.322 2.689 2.716 81,688 -0.42(-13.43%)
Mar 18, 2016 3.272 3.388 3.137 3.137 29,725 -0.13(-3.85%)
Mar 17, 2016 3.585 3.585 3.110 3.263 103,930 -0.32(-9.00%)
Mar 16, 2016 3.702 3.711 3.558 3.585 25,493 -0.19(-4.99%)
Mar 15, 2016 3.791 3.791 3.675 3.773 610 +0.02(+0.48%)
Mar 14, 2016 3.594 3.800 3.594 3.756 1,519 +0.04(+0.96%)
Mar 11, 2016 3.666 3.764 3.666 3.720 9,202 +0.04(+1.22%)
Mar 10, 2016 3.666 3.675 3.602 3.675 4,624 +0.06(+1.74%)
Mar 09, 2016 3.615 3.625 3.594 3.612 6,494 -0.02(-0.49%)
Mar 08, 2016 3.818 3.818 3.625 3.630 4,151 -0.05(-1.46%)
Mar 07, 2016 3.684 3.818 3.621 3.684 9,158 +0.02(+0.49%)
Mar 04, 2016 3.899 3.899 3.649 3.666 5,591 +0.08(+2.25%)
Mar 03, 2016 3.684 3.702 3.585 3.585 1,233 -0.03(-0.87%)
Mar 02, 2016 3.603 3.845 3.585 3.617 16,072 +0.07(+1.89%)
Mar 01, 2016 3.514 3.655 3.514 3.549 11,424 +0.05(+1.54%)
Feb 29, 2016 3.469 3.630 3.469 3.496 12,086 +0.08(+2.36%)
Feb 26, 2016 3.540 3.557 3.413 3.415 9,980 -0.13(-3.79%)
Feb 25, 2016 3.594 3.594 3.517 3.549 7,921 -0.07(-1.88%)
Feb 24, 2016 3.603 3.621 3.603 3.617 614 +0.01(+0.15%)
Feb 23, 2016 3.594 3.612 3.594 3.612 745 -0.02(-0.49%)
Feb 22, 2016 3.576 3.639 3.567 3.630 16,460 -0.02(-0.49%)
Feb 19, 2016 3.669 3.675 3.594 3.648 9,031 -0.05(-1.45%)
Feb 18, 2016 3.684 3.720 3.639 3.702 6,950 +0.05(+1.47%)
Feb 17, 2016 3.675 3.675 3.549 3.648 5,617 -0.02(-0.49%)
Feb 16, 2016 3.586 3.693 3.577 3.666 6,295 +0.08(+2.28%)
Feb 12, 2016 3.576 3.584 3.584 3.584 3,570 +0.04(+1.24%)
Feb 11, 2016 3.603 3.619 3.540 3.540 4,817 -0.09(-2.47%)
Feb 10, 2016 3.693 3.693 3.603 3.630 2,346 -0.02(-0.49%)
Feb 09, 2016 3.639 3.666 3.630 3.648 2,974 -0.04(-0.97%)
Feb 08, 2016 3.675 3.702 3.675 3.684 3,016 +0.01(+0.24%)
Feb 05, 2016 3.675 3.711 3.675 3.675 11,674 -0.01(-0.24%)
Feb 04, 2016 3.693 3.729 3.684 3.684 3,949 -0.04(-1.20%)
Feb 03, 2016 3.764 3.799 3.729 3.729 12,340 +0.01(+0.24%)
Feb 02, 2016 3.773 3.773 3.681 3.720 2,281 -0.03(-0.72%)
Feb 01, 2016 3.711 3.747 3.711 3.747 6,030 +0.04(+1.21%)
Jan 29, 2016 3.809 3.809 3.702 3.702 2,994 -0.07(-1.90%)
Jan 28, 2016 3.693 3.782 3.603 3.773 10,884 +0.00(+0.00%)
Jan 27, 2016 3.764 3.773 3.693 3.773 2,170 +0.01(+0.24%)
Jan 26, 2016 3.693 3.773 3.567 3.764 29,449 +0.05(+1.45%)
Jan 25, 2016 3.764 3.845 3.496 3.711 35,515 -0.05(-1.43%)
Jan 22, 2016 3.818 3.818 3.764 3.764 5,318 -0.05(-1.41%)
Jan 21, 2016 3.899 3.899 3.765 3.818 3,554 +0.01(+0.24%)
Jan 20, 2016 3.720 3.809 3.657 3.809 9,741 +0.09(+2.41%)
Jan 19, 2016 3.756 3.756 3.684 3.720 20,837 -0.03(-0.72%)
Jan 15, 2016 3.738 3.747 3.747 3.747 9,037 +0.00(+0.00%)
Jan 14, 2016 3.712 3.782 3.702 3.747 12,040 +0.00(+0.00%)
Jan 13, 2016 3.741 3.747 3.684 3.747 4,819 +0.04(+0.97%)
Jan 12, 2016 3.782 3.782 3.702 3.711 8,342 +0.00(+0.12%)
Jan 11, 2016 3.738 3.750 3.693 3.706 6,048 -0.05(-1.31%)
Jan 08, 2016 3.899 3.899 3.747 3.756 6,022 -0.06(-1.64%)
Jan 07, 2016 3.874 3.874 3.809 3.818 2,958 -0.03(-0.70%)
Jan 06, 2016 3.872 3.890 3.818 3.845 7,395 +0.01(+0.23%)
Jan 05, 2016 3.865 3.890 3.836 3.836 745 +0.03(+0.71%)
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.