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 )

2.950 -0.060 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 2.004 2.014 2.004 2.014 12,738 +0.05(+2.29%)
Apr 29, 2008 1.969 1.975 1.965 1.969 2,265 +0.03(+1.66%)
Apr 28, 2008 1.936 1.969 1.936 1.936 3,103 +0.00(+0.00%)
Apr 25, 2008 2.001 2.001 1.936 1.936 11,654 -0.04(-1.80%)
Apr 24, 2008 1.962 1.972 1.962 1.972 1,241 +0.03(+1.49%)
Apr 23, 2008 1.988 1.988 1.936 1.943 10,422 -0.02(-1.15%)
Apr 22, 2008 1.956 2.017 1.936 1.965 12,073 +0.03(+1.36%)
Apr 21, 2008 2.014 2.014 1.939 1.939 10,941 -0.06(-2.94%)
Apr 18, 2008 1.998 2.007 1.896 1.998 21,239 +0.02(+0.81%)
Apr 17, 2008 1.981 1.994 1.911 1.981 15,491 +0.03(+1.48%)
Apr 16, 2008 1.936 1.975 1.933 1.952 12,455 +0.05(+2.71%)
Apr 15, 2008 1.952 1.956 1.885 1.901 15,075 -0.06(-3.12%)
Apr 14, 2008 1.959 1.962 1.849 1.962 12,499 +0.00(+0.16%)
Apr 11, 2008 1.836 1.959 1.836 1.959 1,086 +0.08(+4.47%)
Apr 10, 2008 1.965 1.965 1.853 1.875 10,723 -0.09(-4.43%)
Apr 09, 2008 1.853 1.998 1.840 1.962 10,075 -0.01(-0.33%)
Apr 08, 2008 1.859 1.978 1.856 1.969 2,591 -0.01(-0.67%)
Apr 07, 2008 1.930 1.991 1.901 1.982 6,322 +0.00(+0.18%)
Apr 04, 2008 1.917 1.978 1.904 1.978 2,476 +0.08(+4.07%)
Apr 03, 2008 1.901 1.943 1.901 1.901 10,087 -0.02(-0.84%)
Apr 02, 2008 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Apr 01, 2008 1.869 1.998 1.869 1.917 28,546 -0.02(-0.83%)
Mar 31, 2008 1.849 1.956 1.849 1.933 25,330 +0.01(+0.67%)
Mar 28, 2008 1.875 1.930 1.875 1.920 36,696 +0.02(+1.02%)
Mar 27, 2008 1.904 1.914 1.820 1.901 65,236 +0.02(+0.85%)
Mar 26, 2008 1.753 1.898 1.749 1.885 31,426 +0.06(+3.36%)
Mar 25, 2008 1.791 1.898 1.746 1.824 26,258 +0.02(+1.02%)
Mar 24, 2008 1.791 1.811 1.788 1.805 6,344 +0.00(+0.05%)
Mar 21, 2008 1.782 1.878 1.772 1.804 16,140 +0.00(+0.00%)
Mar 20, 2008 1.782 1.878 1.772 1.804 16,140 -0.04(-2.27%)
Mar 19, 2008 1.807 1.891 1.749 1.846 19,914 +0.02(+1.06%)
Mar 18, 2008 1.907 1.907 1.753 1.827 33,949 -0.05(-2.74%)
Mar 17, 2008 1.898 1.907 1.740 1.878 26,156 -0.03(-1.35%)
Mar 14, 2008 1.817 1.907 1.772 1.904 37,857 +0.18(+10.67%)
Mar 13, 2008 1.762 1.775 1.695 1.720 18,281 -0.04(-2.38%)
Mar 12, 2008 1.785 1.824 1.746 1.762 17,754 -0.03(-1.44%)
Mar 11, 2008 1.824 1.894 1.724 1.788 12,105 +0.02(+1.09%)
Mar 10, 2008 1.865 1.869 1.695 1.769 17,623 -0.08(-4.36%)
Mar 07, 2008 1.775 1.888 1.775 1.849 13,638 -0.01(-0.35%)
Mar 06, 2008 1.807 1.882 1.746 1.856 20,938 -0.01(-0.35%)
Mar 05, 2008 1.746 1.888 1.724 1.862 33,828 +0.07(+3.96%)
Mar 04, 2008 1.704 1.791 1.704 1.791 4,779 +0.05(+2.96%)
Mar 03, 2008 1.714 1.756 1.695 1.740 18,523 -0.01(-0.55%)
Feb 29, 2008 1.724 1.753 1.720 1.749 6,207 -0.00(-0.18%)
Feb 28, 2008 1.711 1.762 1.711 1.753 56,381 -0.06(-3.20%)
Feb 27, 2008 1.875 1.885 1.743 1.811 109,717 -0.05(-2.77%)
Feb 26, 2008 1.833 1.862 1.817 1.862 10,702 +0.04(+2.30%)
Feb 25, 2008 1.820 1.836 1.788 1.820 25,218 +0.05(+2.73%)
Feb 22, 2008 1.902 1.949 1.675 1.772 173,824 -0.17(-8.96%)
Feb 21, 2008 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Feb 20, 2008 1.917 1.952 1.901 1.946 34,213 -0.00(-0.15%)
Feb 19, 2008 1.914 1.949 1.914 1.949 3,414 +0.04(+1.85%)
Feb 18, 2008 1.914 1.952 1.914 1.914 16,344 +0.00(+0.00%)
Feb 15, 2008 1.914 1.952 1.914 1.914 16,344 -0.02(-1.23%)
Feb 14, 2008 1.917 1.938 1.917 1.938 3,963 +0.05(+2.80%)
Feb 13, 2008 1.930 1.930 1.885 1.885 4,230 -0.02(-0.85%)
Feb 12, 2008 1.843 1.930 1.843 1.901 23,210 -0.03(-1.67%)
Feb 11, 2008 1.901 1.936 1.885 1.933 39,577 +0.11(+6.01%)
Feb 08, 2008 1.830 1.933 1.798 1.824 19,243 +0.02(+1.07%)
Feb 07, 2008 1.856 1.856 1.804 1.804 9,187 +0.01(+0.36%)
Feb 06, 2008 1.820 1.906 1.798 1.798 12,415 -0.04(-2.11%)
Feb 05, 2008 1.882 1.908 1.820 1.836 36,588 -0.13(-6.40%)
Feb 04, 2008 1.962 1.962 1.962 1.962 3,404 +0.00(+0.16%)
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.