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, 2022 7.060 7.060 6.860 6.970 3,559 +0.07(+1.01%)
Aug 30, 2022 6.900 6.990 6.900 6.900 5,529 +0.05(+0.73%)
Aug 29, 2022 6.850 6.850 6.750 6.850 2,397 +0.01(+0.17%)
Aug 26, 2022 6.850 6.980 6.820 6.838 4,505 -0.03(-0.46%)
Aug 25, 2022 7.000 7.000 6.670 6.870 14,624 -0.15(-2.16%)
Aug 24, 2022 7.050 7.050 6.930 7.022 6,813 +0.01(+0.17%)
Aug 23, 2022 7.170 7.170 7.010 7.010 3,218 -0.07(-1.03%)
Aug 22, 2022 6.980 7.083 6.980 7.083 4,337 +0.00(+0.02%)
Aug 19, 2022 6.980 7.140 6.980 7.081 1,702 -0.02(-0.26%)
Aug 18, 2022 7.125 7.165 7.000 7.100 4,792 +0.08(+1.14%)
Aug 17, 2022 7.285 7.285 6.920 7.020 19,047 -0.29(-3.97%)
Aug 16, 2022 7.300 7.350 7.300 7.310 4,715 +0.01(+0.14%)
Aug 15, 2022 7.005 7.421 7.001 7.300 33,874 +0.45(+6.57%)
Aug 12, 2022 6.990 7.143 6.840 6.850 7,836 -0.23(-3.25%)
Aug 11, 2022 6.820 7.250 6.820 7.080 25,445 +0.30(+4.42%)
Aug 10, 2022 6.760 6.800 6.690 6.780 10,848 +0.02(+0.30%)
Aug 09, 2022 6.660 6.760 6.660 6.760 3,308 -0.17(-2.44%)
Aug 08, 2022 6.750 6.929 6.750 6.929 10,587 +0.19(+2.80%)
Aug 05, 2022 6.820 6.820 6.663 6.740 3,675 -0.08(-1.17%)
Aug 04, 2022 6.750 6.820 6.700 6.820 6,780 +0.05(+0.74%)
Aug 03, 2022 6.750 6.968 6.670 6.770 6,876 -0.01(-0.15%)
Aug 02, 2022 6.860 6.860 6.780 6.780 3,475 +0.05(+0.74%)
Aug 01, 2022 6.800 6.930 6.460 6.730 20,299 -0.25(-3.58%)
Jul 29, 2022 6.980 6.990 6.851 6.980 3,582 +0.07(+1.01%)
Jul 28, 2022 7.000 7.030 6.830 6.910 4,570 -0.09(-1.29%)
Jul 27, 2022 6.820 7.118 6.820 7.000 4,289 +0.14(+2.04%)
Jul 26, 2022 6.980 6.980 6.830 6.860 2,109 -0.10(-1.44%)
Jul 25, 2022 7.080 7.180 6.920 6.960 19,536 -0.18(-2.52%)
Jul 22, 2022 7.130 7.150 7.020 7.140 7,300 -0.07(-0.97%)
Jul 21, 2022 7.189 7.210 7.031 7.210 15,936 +0.19(+2.71%)
Jul 20, 2022 6.990 7.200 6.840 7.020 18,634 -0.16(-2.23%)
Jul 19, 2022 6.890 7.200 6.760 7.180 15,957 +0.22(+3.16%)
Jul 18, 2022 6.330 6.990 6.330 6.960 45,536 +0.63(+9.95%)
Jul 15, 2022 6.420 6.420 6.330 6.330 2,347 -0.11(-1.71%)
Jul 14, 2022 6.480 6.480 6.250 6.440 3,711 +0.06(+0.99%)
Jul 13, 2022 6.310 6.400 6.310 6.377 2,920 +0.11(+1.70%)
Jul 12, 2022 6.200 6.480 6.180 6.270 5,316 +0.07(+1.13%)
Jul 11, 2022 6.130 6.386 6.130 6.200 3,183 +0.11(+1.81%)
Jul 08, 2022 6.270 6.270 6.040 6.090 31,454 -0.25(-3.94%)
Jul 07, 2022 6.390 6.410 6.339 6.340 16,821 +0.14(+2.26%)
Jul 06, 2022 6.241 6.469 6.200 6.200 11,102 -0.01(-0.16%)
Jul 05, 2022 6.340 6.410 5.980 6.210 6,310 +0.01(+0.16%)
Jul 01, 2022 6.278 6.278 5.910 6.200 16,599 +0.00(+0.00%)
Jun 30, 2022 6.200 6.270 6.120 6.200 19,767 +0.04(+0.65%)
Jun 29, 2022 6.200 6.200 6.120 6.160 1,849 -0.03(-0.48%)
Jun 28, 2022 6.150 6.200 6.150 6.190 6,884 +0.01(+0.16%)
Jun 27, 2022 6.110 6.190 6.050 6.180 2,228 +0.08(+1.31%)
Jun 24, 2022 6.200 6.200 6.000 6.100 6,806 +0.07(+1.16%)
Jun 23, 2022 6.010 6.516 6.000 6.030 5,444 -0.16(-2.58%)
Jun 22, 2022 6.248 6.248 6.030 6.190 4,753 -0.06(-0.96%)
Jun 21, 2022 6.060 6.350 5.920 6.250 12,109 +0.14(+2.29%)
Jun 17, 2022 6.110 6.110 5.900 6.110 11,817 +0.04(+0.66%)
Jun 16, 2022 6.310 6.340 6.000 6.070 4,860 -0.27(-4.26%)
Jun 15, 2022 6.120 6.630 6.120 6.340 15,292 +0.24(+3.93%)
Jun 14, 2022 6.430 6.499 6.100 6.100 8,592 -0.15(-2.40%)
Jun 13, 2022 6.270 6.440 6.250 6.250 10,986 -0.10(-1.57%)
Jun 10, 2022 6.290 6.430 6.290 6.350 10,026 -0.15(-2.31%)
Jun 09, 2022 6.610 6.610 6.396 6.500 5,042 -0.10(-1.52%)
Jun 08, 2022 6.270 6.670 6.270 6.600 4,723 +0.06(+0.92%)
Jun 07, 2022 6.480 6.540 6.390 6.540 8,242 +0.01(+0.15%)
Jun 06, 2022 6.440 6.530 6.390 6.530 13,504 +0.01(+0.15%)
Jun 03, 2022 6.632 6.632 6.400 6.520 1,618 +0.05(+0.77%)
Jun 02, 2022 6.660 6.660 6.420 6.470 6,771 -0.13(-1.97%)
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.