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 )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 1:45 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 (%)
Aug 31, 2007 1.830 1.882 1.817 1.846 37,255 +0.05(+2.87%)
Aug 30, 2007 1.788 1.840 1.772 1.795 36,997 -0.03(-1.42%)
Aug 29, 2007 1.772 1.830 1.769 1.820 23,806 -0.01(-0.70%)
Aug 28, 2007 1.782 1.843 1.782 1.833 42,137 -0.00(-0.25%)
Aug 27, 2007 1.788 1.843 1.746 1.838 60,161 +0.05(+2.77%)
Aug 24, 2007 1.795 1.827 1.788 1.788 5,276 -0.06(-3.31%)
Aug 23, 2007 1.807 1.853 1.807 1.849 22,968 +0.03(+1.41%)
Aug 22, 2007 1.824 1.824 1.824 1.824 1,551 -0.03(-1.57%)
Aug 21, 2007 1.811 1.856 1.811 1.853 51,173 +0.06(+3.42%)
Aug 20, 2007 1.791 1.791 1.791 1.791 3,674 +0.02(+1.34%)
Aug 17, 2007 1.743 1.769 1.743 1.768 18,573 +0.03(+1.60%)
Aug 16, 2007 1.759 1.759 1.740 1.740 11,316 -0.03(-1.82%)
Aug 15, 2007 1.775 1.788 1.756 1.772 26,987 -0.02(-1.26%)
Aug 14, 2007 1.811 1.833 1.769 1.795 65,674 -0.04(-2.02%)
Aug 13, 2007 1.798 1.832 1.798 1.832 16,928 +0.01(+0.62%)
Aug 10, 2007 1.788 1.849 1.788 1.820 17,133 +0.04(+2.26%)
Aug 09, 2007 1.829 1.830 1.780 1.780 34,930 -0.06(-3.07%)
Aug 08, 2007 1.824 1.859 1.824 1.836 8,780 -0.02(-1.21%)
Aug 07, 2007 1.853 1.865 1.795 1.859 41,417 +0.01(+0.52%)
Aug 06, 2007 1.859 1.859 1.825 1.849 13,203 -0.01(-0.52%)
Aug 03, 2007 1.853 1.859 1.814 1.859 40,207 +0.04(+2.36%)
Aug 02, 2007 1.853 1.853 1.816 1.816 18,014 +0.00(+0.18%)
Aug 01, 2007 1.816 1.836 1.813 1.813 5,897 -0.03(-1.82%)
Jul 31, 2007 1.849 1.865 1.843 1.847 30,383 +0.01(+0.55%)
Jul 30, 2007 1.853 1.853 1.836 1.836 4,544 +0.01(+0.71%)
Jul 27, 2007 1.836 1.836 1.824 1.824 5,273 +0.02(+0.89%)
Jul 26, 2007 1.827 1.840 1.807 1.807 4,609 -0.04(-2.27%)
Jul 25, 2007 1.849 1.853 1.827 1.849 13,914 +0.00(+0.17%)
Jul 24, 2007 1.830 1.846 1.807 1.846 19,256 +0.02(+1.06%)
Jul 23, 2007 1.820 1.836 1.820 1.827 11,406 -0.01(-0.53%)
Jul 20, 2007 1.801 1.859 1.801 1.836 26,494 +0.01(+0.71%)
Jul 19, 2007 1.836 1.849 1.766 1.824 27,959 -0.02(-1.22%)
Jul 18, 2007 1.833 1.853 1.833 1.846 24,566 +0.02(+0.88%)
Jul 17, 2007 1.772 1.859 1.772 1.830 70,907 +0.05(+2.90%)
Jul 16, 2007 1.775 1.801 1.775 1.778 28,089 +0.01(+0.55%)
Jul 13, 2007 1.749 1.773 1.749 1.769 5,742 +0.02(+0.92%)
Jul 12, 2007 1.768 1.788 1.733 1.753 58,166 -0.02(-0.87%)
Jul 11, 2007 1.788 1.798 1.762 1.768 23,794 -0.02(-1.12%)
Jul 10, 2007 1.769 1.798 1.756 1.788 29,849 +0.02(+1.09%)
Jul 09, 2007 1.778 1.778 1.746 1.769 35,169 -0.00(-0.16%)
Jul 06, 2007 1.772 1.788 1.749 1.772 27,953 +0.01(+0.53%)
Jul 05, 2007 1.772 1.788 1.749 1.762 44,540 -0.03(-1.62%)
Jul 03, 2007 1.785 1.803 1.785 1.791 7,356 -0.01(-0.57%)
Jul 02, 2007 1.801 1.817 1.788 1.802 24,989 -0.00(-0.14%)
Jun 29, 2007 1.853 1.856 1.804 1.804 10,295 +0.00(+0.00%)
Jun 28, 2007 1.795 1.807 1.788 1.804 13,759 -0.01(-0.36%)
Jun 27, 2007 1.804 1.827 1.772 1.811 9,125 -0.00(-0.18%)
Jun 26, 2007 1.811 1.846 1.804 1.814 13,656 +0.01(+0.54%)
Jun 25, 2007 1.807 1.817 1.802 1.804 27,981 -0.02(-0.89%)
Jun 22, 2007 1.833 1.872 1.820 1.820 4,267 -0.02(-0.88%)
Jun 21, 2007 1.840 1.853 1.827 1.836 13,768 -0.00(-0.20%)
Jun 20, 2007 1.772 1.865 1.772 1.840 12,105 -0.02(-0.85%)
Jun 19, 2007 1.830 1.862 1.830 1.856 14,277 +0.03(+1.77%)
Jun 18, 2007 1.845 1.891 1.824 1.824 12,725 -0.02(-0.91%)
Jun 15, 2007 1.811 1.875 1.807 1.840 31,038 -0.03(-1.52%)
Jun 14, 2007 1.785 1.911 1.675 1.869 142,156 +0.09(+4.79%)
Jun 13, 2007 1.778 1.795 1.769 1.783 5,586 +0.03(+1.56%)
Jun 12, 2007 1.795 1.824 1.749 1.756 33,831 -0.05(-2.68%)
Jun 11, 2007 1.824 1.836 1.804 1.804 9,621 +0.00(+0.00%)
Jun 08, 2007 1.801 1.804 1.801 1.804 2,172 +0.02(+1.30%)
Jun 07, 2007 1.785 1.788 1.724 1.781 27,406 -0.02(-1.29%)
Jun 06, 2007 1.846 1.846 1.791 1.804 17,921 -0.03(-1.58%)
Jun 05, 2007 1.824 1.833 1.814 1.833 20,171 +0.01(+0.71%)
Jun 04, 2007 1.853 1.853 1.820 1.820 13,861 -0.01(-0.70%)
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.