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 (%)
Jul 30, 2021 9.590 9.630 9.300 9.570 28,755 -0.03(-0.26%)
Jul 29, 2021 9.430 9.630 9.400 9.595 63,908 +0.18(+1.86%)
Jul 28, 2021 9.300 9.420 9.200 9.420 38,350 +0.10(+1.07%)
Jul 27, 2021 9.330 9.360 9.220 9.320 39,528 -0.01(-0.11%)
Jul 26, 2021 9.290 9.360 9.210 9.330 31,957 +0.07(+0.76%)
Jul 23, 2021 9.200 9.260 9.050 9.260 66,638 +0.10(+1.09%)
Jul 22, 2021 9.020 9.160 8.780 9.160 35,874 +0.20(+2.23%)
Jul 21, 2021 8.840 9.005 8.807 8.960 24,218 +0.12(+1.36%)
Jul 20, 2021 8.620 9.070 8.620 8.840 62,451 +0.24(+2.79%)
Jul 19, 2021 8.500 8.680 8.270 8.600 53,035 -0.09(-1.04%)
Jul 16, 2021 8.550 8.750 8.470 8.690 66,558 +0.19(+2.24%)
Jul 15, 2021 8.400 8.500 8.280 8.500 72,702 +0.33(+4.04%)
Jul 14, 2021 8.050 8.240 8.050 8.170 120,920 +0.12(+1.49%)
Jul 13, 2021 7.750 8.210 7.725 8.050 112,872 +0.39(+5.09%)
Jul 12, 2021 7.680 7.800 7.610 7.660 20,308 -0.08(-1.03%)
Jul 09, 2021 7.540 7.740 7.280 7.740 16,818 +0.22(+2.93%)
Jul 08, 2021 7.280 7.730 7.240 7.520 31,528 +0.12(+1.62%)
Jul 07, 2021 7.410 7.430 7.257 7.400 9,440 +0.01(+0.14%)
Jul 06, 2021 7.360 7.450 7.170 7.390 48,760 -0.02(-0.27%)
Jul 02, 2021 7.450 7.450 7.320 7.410 6,921 -0.09(-1.20%)
Jul 01, 2021 7.460 7.530 7.330 7.500 17,096 +0.04(+0.54%)
Jun 30, 2021 7.420 7.500 7.300 7.460 37,118 +0.04(+0.54%)
Jun 29, 2021 7.350 7.491 7.350 7.420 21,432 +0.05(+0.68%)
Jun 28, 2021 7.450 7.460 7.310 7.370 32,422 -0.05(-0.67%)
Jun 25, 2021 7.900 7.900 7.410 7.420 158,699 -0.49(-6.19%)
Jun 24, 2021 8.010 8.010 7.770 7.910 19,835 -0.13(-1.62%)
Jun 23, 2021 7.850 8.050 7.600 8.040 65,324 +0.19(+2.42%)
Jun 22, 2021 7.750 7.860 7.600 7.850 62,836 +0.20(+2.61%)
Jun 21, 2021 7.450 7.700 7.340 7.650 66,045 +0.26(+3.52%)
Jun 18, 2021 7.750 7.780 7.250 7.390 68,219 -0.48(-6.10%)
Jun 17, 2021 7.570 7.920 7.410 7.870 174,105 +0.51(+6.93%)
Jun 16, 2021 7.970 7.970 7.260 7.360 170,259 -0.57(-7.19%)
Jun 15, 2021 8.000 8.670 7.700 7.930 752,846 -0.07(-0.88%)
Jun 14, 2021 7.870 8.040 7.852 8.000 436,762 +0.20(+2.56%)
Jun 11, 2021 7.970 8.020 7.800 7.800 78,465 -0.16(-2.01%)
Jun 10, 2021 8.000 8.000 7.910 7.960 26,264 +0.03(+0.38%)
Jun 09, 2021 8.000 8.000 7.910 7.930 14,128 -0.03(-0.38%)
Jun 08, 2021 8.000 8.040 7.940 7.960 87,371 -0.02(-0.25%)
Jun 07, 2021 7.990 8.000 7.910 7.980 27,703 +0.02(+0.25%)
Jun 04, 2021 7.980 7.980 7.650 7.960 66,842 -0.02(-0.25%)
Jun 03, 2021 7.650 8.000 7.610 7.980 62,006 +0.37(+4.86%)
Jun 02, 2021 7.720 7.730 7.520 7.610 17,534 -0.09(-1.17%)
Jun 01, 2021 7.650 7.760 7.600 7.700 14,644 +0.10(+1.32%)
May 28, 2021 7.650 7.657 7.580 7.600 33,938 -0.04(-0.52%)
May 27, 2021 7.700 7.750 7.563 7.640 36,541 -0.07(-0.91%)
May 26, 2021 7.650 7.750 7.600 7.710 52,362 +0.09(+1.18%)
May 25, 2021 7.690 7.690 7.540 7.620 58,785 -0.03(-0.39%)
May 24, 2021 7.500 7.750 7.450 7.650 142,184 +0.15(+2.00%)
May 21, 2021 7.120 7.680 7.120 7.500 277,296 +0.70(+10.29%)
May 20, 2021 6.610 6.870 6.490 6.800 123,389 +0.19(+2.87%)
May 19, 2021 6.450 6.631 6.450 6.610 6,843 +0.02(+0.30%)
May 18, 2021 6.440 6.700 6.180 6.590 33,010 +0.07(+1.07%)
May 17, 2021 6.380 6.600 6.380 6.520 8,559 +0.00(+0.00%)
May 14, 2021 6.270 6.643 6.210 6.520 39,979 +0.24(+3.82%)
May 13, 2021 6.190 6.290 6.190 6.280 15,910 +0.07(+1.13%)
May 12, 2021 6.230 6.300 6.130 6.210 37,902 -0.13(-2.05%)
May 11, 2021 6.260 6.340 6.100 6.340 72,824 -0.06(-0.94%)
May 10, 2021 6.430 6.510 6.400 6.400 14,504 -0.06(-0.93%)
May 07, 2021 6.570 6.660 6.400 6.460 34,879 -0.05(-0.77%)
May 06, 2021 6.500 6.550 6.420 6.510 23,355 +0.00(+0.00%)
May 05, 2021 6.500 6.560 6.480 6.510 8,617 +0.01(+0.15%)
May 04, 2021 6.540 6.600 6.410 6.500 21,299 -0.05(-0.76%)
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.