Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

RF INDUSTRIES (NQ: RFIL )

3.180 +0.070 (+2.25%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2009	1.308	1.308	1.308	1.308	0	+0.02(+1.91%)
Sep 28, 2009	1.284	1.284	1.284	1.284	1,241	-0.01(-0.40%)
Sep 25, 2009	1.282	1.340	1.282	1.289	17,955	+0.02(+1.52%)
Sep 24, 2009	1.289	1.289	1.240	1.269	14,141	-0.00(-0.25%)
Sep 23, 2009	1.302	1.321	1.273	1.273	40,297	-0.06(-4.36%)
Sep 22, 2009	1.313	1.347	1.289	1.331	19,107	+0.02(+1.36%)
Sep 21, 2009	1.311	1.324	1.311	1.313	6,828	+0.04(+3.15%)
Sep 18, 2009	1.311	1.311	1.273	1.273	54,658	-0.04(-2.95%)
Sep 17, 2009	1.276	1.311	1.273	1.311	6,822	+0.04(+2.78%)
Sep 16, 2009	1.276	1.289	1.273	1.276	26,699	+0.00(+0.25%)
Sep 15, 2009	1.289	1.316	1.273	1.273	21,000	-0.02(-1.25%)
Sep 14, 2009	1.292	1.353	1.282	1.289	32,540	-0.06(-4.42%)
Sep 11, 2009	1.318	1.348	1.289	1.348	21,944	+0.03(+2.63%)
Sep 10, 2009	1.329	1.329	1.305	1.314	2,659	+0.01(+0.69%)
Sep 09, 2009	1.298	1.382	1.298	1.305	15,581	+0.01(+0.99%)
Sep 08, 2009	1.353	1.353	1.292	1.292	3,414	-0.06(-4.52%)
Sep 04, 2009	1.292	1.353	1.292	1.353	13,346	+0.05(+4.22%)
Sep 03, 2009	1.298	1.382	1.294	1.298	8,070	+0.01(+0.50%)
Sep 02, 2009	1.321	1.321	1.292	1.292	9,466	-0.03(-2.19%)
Sep 01, 2009	1.323	1.323	1.321	1.321	2,033	-0.00(-0.00%)
Aug 31, 2009	1.340	1.340	1.321	1.321	3,417	-0.03(-2.38%)
Aug 28, 2009	1.095	1.379	1.095	1.353	10,553	-0.02(-1.18%)
Aug 27, 2009	1.447	1.447	1.366	1.369	10,040	-0.06(-4.49%)
Aug 26, 2009	1.434	1.434	1.434	1.434	6,570	+0.05(+3.49%)
Aug 25, 2009	1.350	1.385	1.350	1.385	9,001	+0.03(+2.38%)
Aug 24, 2009	1.340	1.424	1.340	1.353	8,954	-0.00(-0.24%)
Aug 21, 2009	1.389	1.418	1.337	1.356	28,927	-0.04(-2.77%)
Aug 20, 2009	1.466	1.466	1.395	1.395	4,190	-0.04(-2.70%)
Aug 19, 2009	1.434	1.434	1.434	1.434	310	+0.04(+2.77%)
Aug 17, 2009	1.459	1.395	1.395	1.395	27,313	-0.07(-5.04%)
Aug 14, 2009	1.469	1.472	1.459	1.469	18,384	-0.02(-1.08%)
Aug 13, 2009	1.527	1.527	1.485	1.485	3,103	-0.06(-3.96%)
Aug 11, 2009	1.508	1.546	1.546	1.546	46,557	+0.04(+2.78%)
Aug 10, 2009	1.505	1.505	1.505	1.505	620	-0.05(-3.11%)
Aug 07, 2009	1.601	1.601	1.553	1.553	9,147	+0.01(+0.63%)
Aug 06, 2009	1.579	1.579	1.476	1.543	11,298	-0.03(-2.04%)
Aug 05, 2009	1.453	1.575	1.431	1.575	3,839	+0.14(+9.40%)
Aug 04, 2009	1.437	1.469	1.430	1.440	13,762	-0.04(-2.83%)
Aug 03, 2009	1.427	1.482	1.427	1.482	7,657	+0.03(+2.22%)
Jul 31, 2009	1.495	1.498	1.418	1.450	11,577	+0.07(+5.26%)
Jul 29, 2009	1.385	1.377	1.377	1.377	33,521	-0.01(-0.58%)
Jul 28, 2009	1.418	1.418	1.385	1.385	17,691	-0.03(-2.27%)
Jul 27, 2009	1.447	1.447	1.398	1.418	2,172	+0.03(+1.85%)
Jul 24, 2009	1.331	1.392	1.331	1.392	2,855	+0.04(+2.73%)
Jul 23, 2009	1.355	1.366	1.321	1.355	9,460	+0.00(+0.36%)
Jul 22, 2009	1.305	1.350	1.305	1.350	9,289	+0.06(+4.75%)
Jul 21, 2009	1.260	1.289	1.260	1.289	620	+0.04(+3.09%)
Jul 20, 2009	1.273	1.273	1.237	1.250	20,578	-0.04(-3.00%)
Jul 17, 2009	1.289	1.298	1.287	1.289	8,070	+0.00(+0.00%)
Jul 16, 2009	1.263	1.292	1.263	1.289	49,779	+0.00(+0.07%)
Jul 15, 2009	1.292	1.292	1.260	1.288	8,504	+0.05(+4.03%)
Jul 14, 2009	1.289	1.289	1.237	1.238	7,914	-0.05(-3.95%)
Jul 13, 2009	1.224	1.289	1.224	1.289	1,474	+0.06(+5.27%)
Jul 10, 2009	1.321	1.321	1.224	1.224	13,445	-0.05(-4.28%)
Jul 09, 2009	1.244	1.279	1.240	1.279	1,241	+0.05(+4.14%)
Jul 08, 2009	1.289	1.289	1.224	1.228	5,400	-0.06(-4.69%)
Jul 07, 2009	1.289	1.292	1.289	1.289	21,540	-0.00(-0.00%)
Jul 06, 2009	1.327	1.327	1.289	1.289	8,380	-0.03(-2.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

RF INDUSTRIES (NQ: RFIL )

Historical Prices