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 )

2.950 -0.060 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 6.400 6.500 6.381 6.450 34,300 +0.00(+0.00%)
Apr 29, 2021 6.500 6.500 6.300 6.450 25,396 -0.03(-0.46%)
Apr 28, 2021 6.470 6.490 6.251 6.480 37,123 +0.00(+0.00%)
Apr 27, 2021 6.390 6.570 6.390 6.480 50,140 +0.00(+0.00%)
Apr 26, 2021 6.600 6.630 6.440 6.480 19,154 -0.07(-1.07%)
Apr 23, 2021 6.390 6.550 6.369 6.550 28,100 +0.14(+2.18%)
Apr 22, 2021 6.410 6.595 6.366 6.410 40,197 +0.01(+0.16%)
Apr 21, 2021 6.330 6.500 6.300 6.400 57,222 +0.08(+1.27%)
Apr 20, 2021 6.330 6.480 6.230 6.320 48,113 -0.09(-1.40%)
Apr 19, 2021 6.860 6.870 6.340 6.410 165,257 -0.34(-5.04%)
Apr 16, 2021 7.050 7.074 6.750 6.750 32,000 -0.29(-4.12%)
Apr 15, 2021 7.080 7.130 6.881 7.040 89,919 +0.01(+0.14%)
Apr 14, 2021 6.970 7.090 6.860 7.030 80,068 +0.09(+1.30%)
Apr 13, 2021 6.910 6.990 6.690 6.940 49,637 +0.06(+0.87%)
Apr 12, 2021 6.750 6.980 6.610 6.880 58,929 +0.16(+2.38%)
Apr 09, 2021 6.440 6.800 6.400 6.720 82,900 +0.32(+5.00%)
Apr 08, 2021 6.460 6.550 6.300 6.400 25,443 -0.04(-0.62%)
Apr 07, 2021 6.650 6.650 6.380 6.440 23,581 -0.16(-2.42%)
Apr 06, 2021 6.580 6.695 6.570 6.600 29,231 +0.03(+0.46%)
Apr 05, 2021 6.310 6.579 6.310 6.570 51,969 +0.33(+5.29%)
Apr 01, 2021 6.110 6.290 6.100 6.240 43,200 +0.18(+2.97%)
Mar 31, 2021 6.150 6.230 6.010 6.060 76,237 -0.05(-0.82%)
Mar 30, 2021 5.910 6.130 5.800 6.110 92,896 +0.15(+2.52%)
Mar 29, 2021 6.160 6.160 5.900 5.960 50,698 -0.24(-3.87%)
Mar 26, 2021 6.280 6.280 6.020 6.200 48,100 +0.05(+0.81%)
Mar 25, 2021 6.100 6.161 6.015 6.150 35,096 +0.02(+0.33%)
Mar 24, 2021 6.320 6.520 6.120 6.130 50,370 -0.19(-3.01%)
Mar 23, 2021 6.450 6.580 6.220 6.320 90,760 -0.06(-0.94%)
Mar 22, 2021 6.670 6.670 6.310 6.380 63,260 -0.19(-2.89%)
Mar 19, 2021 6.800 6.990 6.500 6.570 76,900 -0.21(-3.10%)
Mar 18, 2021 7.340 7.340 6.760 6.780 129,599 -0.52(-7.12%)
Mar 17, 2021 6.680 7.560 6.650 7.300 340,412 +0.27(+3.84%)
Mar 16, 2021 6.320 7.100 6.060 7.030 850,824 +1.19(+20.38%)
Mar 15, 2021 5.980 5.980 5.800 5.840 34,783 -0.15(-2.50%)
Mar 12, 2021 6.000 6.000 5.810 5.990 40,600 -0.14(-2.28%)
Mar 11, 2021 6.010 6.170 5.900 6.130 42,150 +0.13(+2.17%)
Mar 10, 2021 6.070 6.098 5.870 6.000 17,550 +0.05(+0.84%)
Mar 09, 2021 5.810 6.140 5.800 5.950 30,053 +0.12(+2.06%)
Mar 08, 2021 5.870 5.918 5.730 5.830 17,363 +0.04(+0.69%)
Mar 05, 2021 5.870 5.998 5.610 5.790 42,800 +0.00(+0.00%)
Mar 04, 2021 5.850 5.940 5.670 5.790 73,797 -0.16(-2.69%)
Mar 03, 2021 6.160 6.206 5.901 5.950 31,479 -0.11(-1.82%)
Mar 02, 2021 5.970 6.410 5.910 6.060 96,981 +0.15(+2.54%)
Mar 01, 2021 5.910 6.029 5.800 5.910 40,968 +0.07(+1.20%)
Feb 26, 2021 5.890 5.890 5.630 5.840 24,000 -0.05(-0.85%)
Feb 25, 2021 5.990 6.220 5.850 5.890 27,183 -0.06(-1.01%)
Feb 24, 2021 5.970 6.030 5.900 5.950 27,342 +0.01(+0.17%)
Feb 23, 2021 5.950 6.020 5.600 5.940 60,974 -0.13(-2.14%)
Feb 22, 2021 6.050 6.180 5.990 6.070 37,369 +0.02(+0.33%)
Feb 19, 2021 6.000 6.299 5.860 6.050 51,700 +0.05(+0.83%)
Feb 18, 2021 6.030 6.070 5.950 6.000 28,943 -0.09(-1.48%)
Feb 17, 2021 6.190 6.190 6.010 6.090 43,464 -0.01(-0.16%)
Feb 16, 2021 6.030 6.150 6.010 6.100 35,739 +0.04(+0.66%)
Feb 12, 2021 6.000 6.071 5.940 6.060 39,300 +0.06(+1.00%)
Feb 11, 2021 6.330 6.330 5.935 6.000 85,318 -0.35(-5.51%)
Feb 10, 2021 6.210 6.490 6.210 6.350 102,277 +0.13(+2.09%)
Feb 09, 2021 6.210 6.260 6.110 6.220 36,117 +0.01(+0.16%)
Feb 08, 2021 6.150 6.220 6.050 6.210 46,007 +0.04(+0.65%)
Feb 05, 2021 6.190 6.220 6.150 6.170 46,600 -0.06(-0.96%)
Feb 04, 2021 6.190 6.240 6.050 6.230 74,032 +0.18(+2.98%)
Feb 03, 2021 5.820 6.150 5.810 6.050 123,024 +0.25(+4.31%)
Feb 02, 2021 5.810 5.890 5.730 5.800 23,968 -0.01(-0.17%)
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.