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 (%)
Sep 30, 2008 1.769 1.869 1.643 1.769 57,824 -0.16(-8.50%)
Sep 29, 2008 1.936 1.940 1.904 1.933 16,577 +0.03(+1.52%)
Sep 26, 2008 1.965 1.969 1.888 1.904 29,486 -0.03(-1.50%)
Sep 25, 2008 1.914 2.036 1.911 1.933 24,824 +0.06(+3.27%)
Sep 24, 2008 1.880 1.880 1.869 1.872 20,274 -0.05(-2.68%)
Sep 23, 2008 1.801 1.923 1.788 1.923 34,949 +0.14(+7.96%)
Sep 22, 2008 1.766 1.804 1.766 1.782 48,606 +0.04(+2.41%)
Sep 19, 2008 1.708 1.772 1.627 1.740 59,469 +0.03(+1.89%)
Sep 18, 2008 1.714 1.720 1.637 1.708 42,612 -0.01(-0.38%)
Sep 17, 2008 1.788 1.872 1.714 1.714 24,871 +0.00(+0.00%)
Sep 16, 2008 1.685 1.904 1.685 1.714 11,639 +0.07(+4.52%)
Sep 15, 2008 1.775 1.820 1.640 1.640 61,965 -0.18(-9.75%)
Sep 12, 2008 1.859 1.936 1.817 1.817 68,560 -0.13(-6.47%)
Sep 11, 2008 2.336 2.336 1.621 1.943 193,981 -0.40(-17.17%)
Sep 10, 2008 2.420 2.423 2.345 2.345 36,265 -0.14(-5.70%)
Sep 09, 2008 2.548 2.548 2.436 2.487 17,257 -0.01(-0.39%)
Sep 08, 2008 2.420 2.594 2.371 2.497 46,951 -0.06(-2.23%)
Sep 05, 2008 2.587 2.639 2.471 2.554 15,519 +0.08(+3.35%)
Sep 04, 2008 2.623 2.690 2.471 2.471 34,393 -0.16(-6.00%)
Sep 03, 2008 2.642 2.819 2.581 2.629 25,594 -0.03(-0.97%)
Sep 02, 2008 2.816 2.893 2.655 2.655 61,055 -0.12(-4.41%)
Aug 29, 2008 2.452 2.835 2.426 2.777 175,308 +0.20(+7.75%)
Aug 28, 2008 2.478 2.587 2.420 2.577 46,700 +0.13(+5.12%)
Aug 27, 2008 2.439 2.507 2.416 2.452 9,932 +0.03(+1.33%)
Aug 26, 2008 2.532 2.577 2.420 2.420 51,222 -0.15(-5.77%)
Aug 25, 2008 2.571 2.571 2.548 2.568 21,723 -0.00(-0.13%)
Aug 22, 2008 2.577 2.594 2.539 2.571 17,477 -0.02(-0.75%)
Aug 21, 2008 2.571 2.590 2.500 2.590 41,951 +0.03(+1.13%)
Aug 20, 2008 2.545 2.577 2.545 2.561 23,185 +0.02(+0.63%)
Aug 19, 2008 2.542 2.577 2.532 2.545 60,804 +0.03(+1.28%)
Aug 18, 2008 2.507 2.552 2.500 2.513 9,777 +0.02(+0.77%)
Aug 15, 2008 2.497 2.568 2.484 2.494 5,472 +0.04(+1.57%)
Aug 14, 2008 2.422 2.545 2.368 2.455 16,524 +0.02(+0.66%)
Aug 13, 2008 2.465 2.474 2.432 2.439 13,455 +0.02(+0.66%)
Aug 12, 2008 2.368 2.577 2.368 2.423 84,815 +0.04(+1.62%)
Aug 11, 2008 2.416 2.416 2.349 2.384 2,327 +0.06(+2.78%)
Aug 08, 2008 2.387 2.481 2.320 2.320 33,968 -0.01(-0.28%)
Aug 07, 2008 2.384 2.384 2.297 2.326 5,897 -0.02(-0.96%)
Aug 06, 2008 2.381 2.384 2.284 2.349 43,143 -0.03(-1.22%)
Aug 05, 2008 2.352 2.378 2.337 2.378 10,698 +0.05(+2.36%)
Aug 04, 2008 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Aug 01, 2008 2.304 2.374 2.248 2.323 8,380 -0.01(-0.55%)
Jul 31, 2008 2.336 2.336 2.294 2.336 14,851 -0.03(-1.36%)
Jul 30, 2008 2.368 2.368 2.262 2.368 8,783 +0.05(+1.94%)
Jul 29, 2008 2.323 2.368 2.233 2.323 18,182 -0.04(-1.77%)
Jul 28, 2008 2.368 2.368 2.365 2.365 713 +0.00(+0.14%)
Jul 25, 2008 2.339 2.368 2.336 2.362 14,699 +0.03(+1.10%)
Jul 24, 2008 2.337 2.337 2.336 2.336 1,241 -0.01(-0.41%)
Jul 23, 2008 2.345 2.365 2.345 2.345 1,551 +0.01(+0.41%)
Jul 22, 2008 2.339 2.342 2.336 2.336 5,586 -0.02(-0.68%)
Jul 21, 2008 2.381 2.384 2.336 2.352 10,894 -0.02(-0.82%)
Jul 18, 2008 2.378 2.378 2.255 2.371 15,084 +0.04(+1.66%)
Jul 17, 2008 2.294 2.385 2.239 2.333 18,446 -0.01(-0.28%)
Jul 16, 2008 2.326 2.387 2.300 2.339 9,932 +0.01(+0.55%)
Jul 15, 2008 2.297 2.384 2.265 2.326 23,943 -0.02(-0.96%)
Jul 14, 2008 2.378 2.387 2.326 2.349 6,207 -0.04(-1.49%)
Jul 11, 2008 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Jul 10, 2008 2.288 2.384 2.288 2.384 7,756 -0.03(-1.20%)
Jul 09, 2008 2.410 2.413 2.333 2.413 9,705 +0.03(+1.22%)
Jul 08, 2008 2.345 2.384 2.336 2.384 33,797 -0.02(-0.70%)
Jul 07, 2008 2.244 2.548 2.162 2.401 54,100 +0.15(+6.61%)
Jul 04, 2008 2.255 2.258 2.252 2.252 9,420 +0.00(+0.00%)
Jul 03, 2008 2.255 2.258 2.252 2.252 9,420 -0.00(-0.14%)
Jul 02, 2008 2.368 2.374 2.146 2.255 37,705 -0.07(-3.05%)
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.