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 )

3.930 UNCHANGED

Streaming Delayed Price Updated: 11:07 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	4.000	4.100	3.900	3.930	32,393	-0.15(-3.68%)
Sep 30, 2024	3.750	4.080	3.750	4.080	19,982	+0.34(+9.09%)
Sep 27, 2024	3.700	3.740	3.650	3.740	4,124	+0.04(+1.08%)
Sep 26, 2024	3.680	3.750	3.550	3.700	18,768	+0.08(+2.21%)
Sep 25, 2024	3.680	3.680	3.580	3.620	10,288	+0.06(+1.69%)
Sep 24, 2024	3.520	3.680	3.500	3.560	18,071	-0.14(-3.78%)
Sep 23, 2024	3.780	3.790	3.540	3.700	2,059	-0.01(-0.27%)
Sep 20, 2024	3.620	3.780	3.530	3.710	25,604	-0.03(-0.80%)
Sep 19, 2024	3.710	3.740	3.510	3.740	9,681	+0.04(+0.94%)
Sep 18, 2024	3.530	3.858	3.530	3.705	11,539	-0.09(-2.50%)
Sep 17, 2024	3.760	3.950	3.650	3.800	69,984	-0.50(-11.63%)
Sep 16, 2024	3.980	4.500	3.980	4.300	177,096	+0.35(+8.86%)
Sep 13, 2024	3.730	3.950	3.620	3.950	24,930	+0.25(+6.75%)
Sep 12, 2024	3.830	3.830	3.631	3.700	5,144	-0.02(-0.67%)
Sep 11, 2024	3.630	3.750	3.610	3.725	10,280	+0.10(+2.90%)
Sep 10, 2024	3.774	3.774	3.610	3.620	4,854	-0.06(-1.63%)
Sep 09, 2024	3.690	3.840	3.680	3.680	13,079	-0.14(-3.66%)
Sep 06, 2024	3.680	3.820	3.680	3.820	7,733	+0.11(+2.96%)
Sep 05, 2024	3.750	3.850	3.700	3.710	2,057	-0.11(-2.82%)
Sep 04, 2024	3.770	3.835	3.765	3.818	3,591	-0.01(-0.32%)
Sep 03, 2024	3.820	3.830	3.682	3.830	7,947	+0.06(+1.59%)
Aug 30, 2024	3.695	3.770	3.681	3.770	7,587	+0.08(+2.18%)
Aug 29, 2024	3.760	3.760	3.680	3.689	7,393	-0.07(-1.88%)
Aug 28, 2024	3.860	3.860	3.750	3.760	1,762	+0.01(+0.26%)
Aug 27, 2024	3.730	3.815	3.730	3.750	1,156	-0.13(-3.35%)
Aug 26, 2024	3.760	3.890	3.710	3.880	7,959	+0.01(+0.26%)
Aug 23, 2024	3.680	3.970	3.680	3.870	3,340	+0.14(+3.75%)
Aug 22, 2024	3.740	3.740	3.600	3.730	4,802	+0.09(+2.47%)
Aug 21, 2024	3.360	3.678	3.360	3.640	1,540	+0.07(+1.96%)
Aug 20, 2024	3.499	3.660	3.499	3.570	4,377	+0.04(+1.13%)
Aug 19, 2024	3.350	3.530	3.350	3.530	10,827	+0.04(+1.15%)
Aug 16, 2024	3.450	3.490	3.400	3.490	12,688	+0.05(+1.45%)
Aug 15, 2024	3.400	3.460	3.310	3.440	8,266	+0.13(+3.93%)
Aug 14, 2024	3.350	3.410	3.270	3.310	11,385	-0.04(-1.19%)
Aug 13, 2024	3.370	3.428	3.300	3.350	27,896	-0.06(-1.76%)
Aug 12, 2024	3.460	3.470	3.360	3.410	4,208	-0.10(-2.85%)
Aug 09, 2024	3.510	3.550	3.354	3.510	9,035	-0.13(-3.57%)
Aug 08, 2024	3.725	3.725	3.600	3.640	12,917	-0.10(-2.67%)
Aug 07, 2024	3.630	3.740	3.530	3.740	14,157	+0.20(+5.65%)
Aug 06, 2024	3.520	3.739	3.390	3.540	52,496	+0.00(+0.00%)
Aug 05, 2024	3.790	3.895	3.300	3.540	35,188	-0.25(-6.60%)
Aug 02, 2024	3.920	3.920	3.790	3.790	9,765	-0.15(-3.81%)

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