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, 2015 3.969 4.039 3.873 4.004 40,445 +0.04(+0.89%)
Sep 29, 2015 3.969 4.006 3.965 3.969 4,244 +0.00(+0.00%)
Sep 28, 2015 3.951 4.057 3.925 3.969 8,488 -0.01(-0.22%)
Sep 25, 2015 3.986 3.995 3.874 3.978 3,203 +0.01(+0.22%)
Sep 24, 2015 3.908 4.004 3.908 3.969 5,544 -0.03(-0.65%)
Sep 23, 2015 3.926 3.995 3.908 3.995 16,611 +0.07(+1.77%)
Sep 22, 2015 3.908 3.943 3.882 3.926 10,224 -0.02(-0.44%)
Sep 21, 2015 3.917 3.943 3.908 3.943 12,870 +0.00(+0.00%)
Sep 18, 2015 3.908 3.943 3.865 3.943 9,549 -0.05(-1.30%)
Sep 17, 2015 3.900 3.995 3.826 3.995 23,166 +0.06(+1.55%)
Sep 16, 2015 3.882 3.934 3.839 3.934 56,323 +0.03(+0.78%)
Sep 15, 2015 3.960 3.960 3.874 3.904 15,754 -0.01(-0.33%)
Sep 14, 2015 3.934 3.960 3.821 3.917 156,588 +0.02(+0.62%)
Sep 11, 2015 3.813 3.900 3.431 3.893 130,834 -0.02(-0.62%)
Sep 10, 2015 3.943 3.943 3.869 3.917 11,168 -0.01(-0.22%)
Sep 09, 2015 3.908 3.952 3.865 3.926 16,016 +0.02(+0.44%)
Sep 08, 2015 3.622 3.926 3.622 3.908 56,781 +0.30(+8.20%)
Sep 04, 2015 3.596 3.612 3.612 3.612 3,569 +0.01(+0.23%)
Sep 03, 2015 3.656 3.682 3.570 3.604 15,286 -0.04(-0.97%)
Sep 02, 2015 3.691 3.691 3.630 3.639 1,712 -0.01(-0.24%)
Sep 01, 2015 3.613 3.682 3.613 3.648 12,010 +0.01(+0.24%)
Aug 31, 2015 3.665 3.674 3.630 3.639 5,213 -0.01(-0.24%)
Aug 28, 2015 3.668 3.668 3.648 3.648 1,664 -0.03(-0.94%)
Aug 27, 2015 3.622 3.682 3.604 3.682 16,938 +0.11(+3.16%)
Aug 26, 2015 3.639 3.639 3.561 3.570 11,416 -0.04(-1.01%)
Aug 25, 2015 3.578 3.648 3.543 3.606 14,328 +0.05(+1.27%)
Aug 24, 2015 3.517 3.563 3.483 3.561 21,521 -0.03(-0.72%)
Aug 21, 2015 3.687 3.687 3.543 3.587 12,439 -0.11(-3.05%)
Aug 20, 2015 3.604 3.700 3.604 3.700 3,157 +0.03(+0.71%)
Aug 19, 2015 3.639 3.700 3.639 3.674 1,202 -0.02(-0.47%)
Aug 18, 2015 3.674 3.691 3.674 3.691 3,268 +0.01(+0.24%)
Aug 17, 2015 3.578 3.691 3.578 3.682 6,165 +0.06(+1.68%)
Aug 14, 2015 3.592 3.622 3.592 3.622 6,169 -0.03(-0.71%)
Aug 13, 2015 3.630 3.648 3.613 3.648 3,610 +0.01(+0.24%)
Aug 12, 2015 3.604 3.639 3.570 3.639 14,442 +0.04(+1.21%)
Aug 11, 2015 3.596 3.648 3.574 3.596 18,242 -0.03(-0.96%)
Aug 10, 2015 3.604 3.648 3.604 3.630 20,488 -0.03(-0.71%)
Aug 07, 2015 3.661 3.708 3.613 3.656 7,523 +0.00(+0.00%)
Aug 06, 2015 3.665 3.674 3.604 3.656 11,404 -0.07(-1.86%)
Aug 05, 2015 3.702 3.742 3.674 3.726 11,380 +0.04(+1.18%)
Aug 04, 2015 3.674 3.735 3.674 3.682 6,518 -0.03(-0.70%)
Aug 03, 2015 3.745 3.745 3.708 3.708 1,010 +0.00(+0.00%)
Jul 31, 2015 3.735 3.735 3.708 3.708 3,032 -0.02(-0.47%)
Jul 30, 2015 3.700 3.778 3.691 3.726 4,598 +0.00(+0.00%)
Jul 29, 2015 3.763 3.769 3.717 3.726 2,744 +0.03(+0.94%)
Jul 28, 2015 3.665 3.703 3.648 3.691 30,325 -0.06(-1.62%)
Jul 27, 2015 3.813 3.813 3.752 3.752 2,254 -0.04(-1.14%)
Jul 24, 2015 3.813 3.817 3.717 3.795 21,821 -0.02(-0.46%)
Jul 23, 2015 3.813 3.821 3.813 3.813 2,454 +0.03(+0.92%)
Jul 22, 2015 3.717 3.778 3.717 3.778 1,174 +0.03(+0.69%)
Jul 21, 2015 3.743 3.761 3.717 3.752 4,582 -0.03(-0.69%)
Jul 20, 2015 3.762 3.817 3.691 3.778 16,974 +0.02(+0.46%)
Jul 17, 2015 3.735 3.821 3.735 3.761 10,824 -0.02(-0.57%)
Jul 16, 2015 3.778 3.787 3.756 3.782 5,848 +0.04(+1.04%)
Jul 15, 2015 3.821 3.821 3.743 3.743 9,059 -0.03(-0.92%)
Jul 14, 2015 3.743 3.813 3.726 3.778 8,852 +0.01(+0.23%)
Jul 13, 2015 3.821 3.821 3.758 3.769 14,130 -0.04(-1.14%)
Jul 10, 2015 3.804 3.813 3.787 3.813 9,295 +0.05(+1.39%)
Jul 09, 2015 3.735 3.787 3.735 3.761 14,861 +0.03(+0.93%)
Jul 08, 2015 3.665 3.813 3.665 3.726 10,963 +0.00(+0.05%)
Jul 07, 2015 3.743 3.743 3.724 3.724 1,149 -0.05(-1.20%)
Jul 06, 2015 3.752 3.813 3.675 3.769 10,389 +0.01(+0.23%)
Jul 02, 2015 3.795 3.761 3.761 3.761 4,375 -0.02(-0.46%)
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.