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, 2020 3.950 3.990 3.820 3.970 48,246 +0.02(+0.51%)
Mar 30, 2020 4.030 4.046 3.900 3.950 14,698 +0.00(+0.00%)
Mar 27, 2020 4.159 4.159 3.821 3.950 45,830 -0.22(-5.25%)
Mar 26, 2020 4.209 4.209 4.030 4.169 27,777 +0.07(+1.70%)
Mar 25, 2020 3.960 4.179 3.741 4.099 76,317 +0.06(+1.48%)
Mar 24, 2020 3.990 4.169 3.811 4.040 83,396 +0.14(+3.57%)
Mar 23, 2020 3.920 4.109 3.821 3.900 36,776 -0.10(-2.49%)
Mar 20, 2020 3.691 4.126 3.691 4.000 30,654 +0.15(+3.88%)
Mar 19, 2020 3.502 3.873 3.502 3.850 20,456 +0.24(+6.61%)
Mar 18, 2020 3.980 4.010 3.293 3.612 89,037 -0.18(-4.72%)
Mar 17, 2020 4.022 4.262 3.707 3.791 36,352 -0.01(-0.26%)
Mar 16, 2020 4.059 4.477 3.413 3.801 44,368 -0.83(-17.85%)
Mar 13, 2020 4.875 4.875 4.577 4.627 80,003 -0.34(-6.81%)
Mar 12, 2020 5.204 5.273 4.527 4.965 68,511 -0.32(-6.03%)
Mar 11, 2020 5.307 5.490 5.224 5.283 39,128 -0.14(-2.57%)
Mar 10, 2020 5.363 5.848 5.363 5.423 44,365 +0.12(+2.25%)
Mar 09, 2020 5.950 5.990 5.293 5.303 89,374 -0.67(-11.17%)
Mar 06, 2020 6.020 6.167 5.970 5.970 36,986 -0.06(-0.99%)
Mar 05, 2020 6.358 6.358 6.029 6.029 17,626 -0.27(-4.27%)
Mar 04, 2020 6.268 6.298 6.069 6.298 8,173 +0.15(+2.43%)
Mar 03, 2020 5.960 6.467 5.960 6.149 31,864 +0.09(+1.48%)
Mar 02, 2020 5.970 6.170 5.960 6.059 23,574 +0.07(+1.16%)
Feb 28, 2020 6.001 6.102 5.950 5.990 33,770 -0.06(-0.99%)
Feb 27, 2020 6.308 6.368 6.049 6.049 48,942 -0.33(-5.15%)
Feb 26, 2020 6.378 6.433 6.318 6.378 24,290 +0.00(+0.00%)
Feb 25, 2020 6.539 6.539 6.378 6.378 26,824 -0.09(-1.38%)
Feb 24, 2020 6.716 6.716 6.467 6.467 44,460 -0.45(-6.47%)
Feb 21, 2020 6.756 6.915 6.716 6.915 28,041 +0.13(+1.91%)
Feb 20, 2020 6.855 6.900 6.726 6.786 30,461 -0.08(-1.16%)
Feb 19, 2020 6.796 6.895 6.796 6.865 16,524 +0.04(+0.58%)
Feb 18, 2020 6.945 6.945 6.825 6.825 5,788 -0.06(-0.87%)
Feb 14, 2020 7.034 7.034 6.786 6.885 56,685 -0.08(-1.14%)
Feb 13, 2020 6.318 7.014 6.278 6.965 70,284 +0.55(+8.53%)
Feb 12, 2020 6.388 6.467 6.169 6.418 10,645 +0.04(+0.62%)
Feb 11, 2020 6.467 6.467 6.308 6.378 17,364 +0.05(+0.79%)
Feb 10, 2020 6.169 6.338 6.169 6.328 9,503 +0.25(+4.09%)
Feb 07, 2020 6.427 6.537 6.079 6.079 39,498 -0.48(-7.28%)
Feb 06, 2020 6.288 6.617 6.288 6.557 35,335 +0.22(+3.45%)
Feb 05, 2020 6.418 6.684 6.338 6.338 17,812 -0.05(-0.78%)
Feb 04, 2020 6.169 6.676 6.169 6.388 33,887 +0.21(+3.38%)
Feb 03, 2020 5.980 6.238 5.970 6.179 23,710 +0.22(+3.67%)
Jan 31, 2020 6.079 6.079 5.960 5.960 53,569 -0.12(-1.96%)
Jan 30, 2020 6.109 6.123 6.069 6.079 9,732 -0.02(-0.33%)
Jan 29, 2020 6.467 6.467 6.089 6.099 24,757 -0.10(-1.61%)
Jan 28, 2020 6.278 6.288 6.199 6.199 10,314 -0.09(-1.42%)
Jan 27, 2020 6.238 6.408 6.179 6.288 42,912 -0.03(-0.47%)
Jan 24, 2020 6.477 6.500 6.308 6.318 20,201 -0.14(-2.16%)
Jan 23, 2020 6.437 6.672 6.328 6.457 31,970 -0.11(-1.67%)
Jan 22, 2020 6.467 6.567 6.318 6.567 14,666 +0.15(+2.33%)
Jan 21, 2020 6.716 6.716 6.358 6.418 22,031 -0.30(-4.44%)
Jan 17, 2020 6.865 6.885 6.467 6.716 71,761 -0.02(-0.30%)
Jan 16, 2020 6.084 6.825 6.084 6.736 149,933 +0.72(+11.90%)
Jan 15, 2020 5.980 6.182 5.950 6.020 19,340 +0.07(+1.17%)
Jan 14, 2020 6.199 6.268 5.950 5.950 56,947 -0.25(-4.01%)
Jan 13, 2020 6.268 6.358 6.169 6.199 15,556 -0.07(-1.11%)
Jan 10, 2020 6.368 6.443 6.248 6.268 20,302 -0.10(-1.56%)
Jan 09, 2020 6.497 6.557 6.368 6.368 13,975 -0.10(-1.54%)
Jan 08, 2020 6.547 6.607 6.467 6.467 17,217 -0.15(-2.26%)
Jan 07, 2020 6.686 6.716 6.497 6.617 25,786 -0.09(-1.34%)
Jan 06, 2020 6.388 6.756 6.388 6.706 20,938 +0.23(+3.53%)
Jan 03, 2020 6.726 6.726 6.422 6.477 39,297 -0.26(-3.84%)
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.